1,860€
9,41%
Echtzeit-Aktienkurs COSCIENS Biopharma Inc.
Bid:
Ask:
Aktienkurse zur COSCIENS Biopharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 1,89 | 1,93 | 1,86 | 1,90 | 0,26% | - |
| 15.06.2026 | 1,73 | 1,92 | 1,66 | 1,89 | 7,39% | 90,00 |
| 12.06.2026 | 1,74 | 1,84 | 1,70 | 1,76 | -0,85% | - |
| 11.06.2026 | 1,77 | 1,81 | 1,71 | 1,78 | 1,72% | - |
| 10.06.2026 | 1,79 | 1,80 | 1,75 | 1,75 | -1,97% | - |
| 09.06.2026 | 1,75 | 1,80 | 1,69 | 1,78 | 5,64% | - |
| 08.06.2026 | 1,76 | 1,82 | 1,66 | 1,69 | -0,88% | - |
| 05.06.2026 | 1,79 | 1,80 | 1,63 | 1,70 | -1,16% | - |
| 04.06.2026 | 1,77 | 1,77 | 1,66 | 1,72 | -6,52% | - |
| 03.06.2026 | 1,65 | 2,18 | 1,49 | 1,84 | 7,92% | - |
| 02.06.2026 | 1,81 | 1,83 | 1,56 | 1,71 | -4,48% | - |
| 01.06.2026 | 1,76 | 1,92 | 1,72 | 1,79 | 1,42% | - |
| 29.05.2026 | 1,81 | 1,86 | 1,51 | 1,76 | -1,95% | - |
| 28.05.2026 | 1,69 | 1,80 | 1,63 | 1,80 | 13,97% | - |
| 27.05.2026 | 1,59 | 1,62 | 1,53 | 1,58 | 5,70% | - |
| 26.05.2026 | 1,61 | 1,61 | 1,49 | 1,49 | 4,93% | - |
| 25.05.2026 | 1,61 | 1,61 | 1,42 | 1,42 | -8,09% | - |
| 22.05.2026 | 1,60 | 1,68 | 1,53 | 1,55 | 0,00% | - |
| 21.05.2026 | 1,59 | 1,64 | 1,52 | 1,55 | 0,00% | - |
| 20.05.2026 | 1,45 | 1,62 | 1,26 | 1,55 | 1,64% | - |
| 19.05.2026 | 1,45 | 1,57 | 1,45 | 1,52 | -3,80% | - |
| 18.05.2026 | 1,47 | 1,63 | 1,47 | 1,58 | 3,95% | - |
| 15.05.2026 | 1,62 | 1,62 | 1,50 | 1,52 | -2,56% | - |
| 14.05.2026 | 1,60 | 1,63 | 1,55 | 1,56 | -2,19% | - |
| 13.05.2026 | 1,61 | 1,65 | 1,58 | 1,60 | -1,24% | - |
| 12.05.2026 | 1,60 | 1,64 | 1,55 | 1,62 | -0,31% | - |
| 11.05.2026 | 1,61 | 1,64 | 1,58 | 1,62 | -0,92% | - |
| 08.05.2026 | 1,61 | 1,66 | 1,49 | 1,64 | -1,51% | - |
| 07.05.2026 | 1,64 | 1,68 | 1,52 | 1,66 | 1,22% | - |
| 06.05.2026 | 1,67 | 1,69 | 1,52 | 1,64 | -1,80% | - |
| 05.05.2026 | 1,67 | 1,70 | 1,65 | 1,67 | -0,60% | - |
| 04.05.2026 | 1,63 | 1,69 | 1,63 | 1,68 | 2,44% | - |
| 30.04.2026 | 1,62 | 1,65 | 1,57 | 1,64 | 0,31% | - |
| 29.04.2026 | 1,58 | 1,66 | 1,58 | 1,64 | 0,00% | 400,00 |
| 28.04.2026 | 1,67 | 1,67 | 1,62 | 1,64 | 0,00% | - |
| 27.04.2026 | 1,67 | 1,69 | 1,63 | 1,64 | -1,51% | - |
| 24.04.2026 | 1,67 | 1,69 | 1,65 | 1,66 | -1,19% | - |
| 23.04.2026 | 1,68 | 1,72 | 1,62 | 1,68 | -0,59% | 704,00 |
| 22.04.2026 | 1,66 | 1,72 | 1,61 | 1,69 | 0,90% | - |
| 21.04.2026 | 1,73 | 1,73 | 1,67 | 1,68 | -0,30% | 1.232,00 |
| 20.04.2026 | 1,73 | 1,75 | 1,68 | 1,68 | -3,45% | - |
| 17.04.2026 | 1,70 | 1,79 | 1,68 | 1,74 | 4,82% | - |
| 16.04.2026 | 1,56 | 1,72 | 1,56 | 1,66 | 4,08% | - |
| 15.04.2026 | 1,55 | 1,70 | 1,53 | 1,60 | 2,90% | - |
| 14.04.2026 | 1,65 | 1,75 | 1,55 | 1,55 | -10,40% | - |
| 13.04.2026 | 1,86 | 1,92 | 1,72 | 1,73 | -3,35% | - |
| 10.04.2026 | 1,91 | 1,92 | 1,71 | 1,79 | 0,00% | - |
| 09.04.2026 | 1,92 | 1,94 | 1,78 | 1,79 | -2,45% | - |
| 08.04.2026 | 2,46 | 2,47 | 1,69 | 1,84 | -27,76% | - |
| 07.04.2026 | 2,30 | 2,73 | 2,00 | 2,54 | 147,32% | - |
| 02.04.2026 | 1,00 | 1,04 | 0,87 | 1,03 | 2,39% | - |
| 01.04.2026 | 0,91 | 1,02 | 0,82 | 1,00 | 10,22% | - |
| 31.03.2026 | 0,88 | 0,94 | 0,84 | 0,91 | 0,78% | - |
| 30.03.2026 | 0,72 | 0,90 | 0,72 | 0,90 | 25,42% | - |
| 27.03.2026 | 0,72 | 0,82 | 0,72 | 0,72 | 0,70% | - |
| 26.03.2026 | 0,73 | 0,85 | 0,72 | 0,72 | -8,33% | - |
| 25.03.2026 | 0,79 | 0,81 | 0,77 | 0,78 | -1,27% | - |
| 24.03.2026 | 0,68 | 0,83 | 0,68 | 0,79 | 4,64% | - |
| 23.03.2026 | 0,69 | 0,76 | 0,68 | 0,76 | 10,70% | - |
| 20.03.2026 | 0,83 | 0,83 | 0,56 | 0,68 | -13,45% | - |
| 19.03.2026 | 0,96 | 0,96 | 0,79 | 0,79 | -17,75% | 320,00 |
| 18.03.2026 | 1,02 | 1,03 | 0,84 | 0,96 | -8,76% | - |
| 17.03.2026 | 1,22 | 1,22 | 0,86 | 1,05 | -13,58% | - |
| 16.03.2026 | 1,23 | 1,26 | 1,03 | 1,22 | -0,82% | - |
| 13.03.2026 | 1,21 | 1,32 | 1,04 | 1,23 | 1,66% | - |
| 12.03.2026 | 1,30 | 1,35 | 1,21 | 1,21 | -6,95% | - |
| 11.03.2026 | 1,34 | 1,34 | 1,17 | 1,30 | -3,00% | - |
| 10.03.2026 | 1,37 | 1,39 | 1,25 | 1,34 | -2,20% | - |
| 09.03.2026 | 1,28 | 1,37 | 1,24 | 1,37 | 3,41% | - |
| 06.03.2026 | 1,38 | 1,46 | 1,31 | 1,32 | -5,71% | - |
| 05.03.2026 | 1,45 | 1,55 | 1,38 | 1,40 | -3,11% | - |
| 04.03.2026 | 1,38 | 1,47 | 1,38 | 1,45 | 12,89% | - |
| 03.03.2026 | 1,37 | 1,48 | 1,28 | 1,28 | -9,54% | - |
| 02.03.2026 | 1,54 | 1,54 | 1,41 | 1,42 | -8,41% | - |
| 27.02.2026 | 1,49 | 1,61 | 1,49 | 1,55 | -2,52% | - |
| 26.02.2026 | 1,60 | 1,63 | 1,51 | 1,59 | -1,55% | - |
| 25.02.2026 | 1,60 | 1,72 | 1,44 | 1,61 | -1,83% | - |
| 24.02.2026 | 1,59 | 1,69 | 1,59 | 1,64 | 0,92% | - |
| 23.02.2026 | 1,63 | 1,72 | 1,50 | 1,63 | -1,52% | - |
| 20.02.2026 | 1,70 | 1,74 | 1,64 | 1,65 | -1,20% | - |
| 19.02.2026 | 1,67 | 1,74 | 1,56 | 1,67 | 0,00% | - |
| 18.02.2026 | 1,70 | 1,75 | 1,57 | 1,67 | -3,47% | - |
| 17.02.2026 | 1,66 | 1,75 | 1,50 | 1,73 | 4,53% | - |
| 16.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -3,78% | - |
| 13.02.2026 | 1,69 | 1,74 | 1,58 | 1,72 | 22,86% | - |
| 12.02.2026 | 1,75 | 1,75 | 1,40 | 1,40 | -18,13% | - |
| 11.02.2026 | 1,73 | 1,74 | 1,63 | 1,71 | 0,00% | - |
| 10.02.2026 | 1,73 | 1,75 | 1,68 | 1,71 | -1,72% | - |
| 09.02.2026 | 1,73 | 1,77 | 1,73 | 1,74 | -1,97% | - |
| 06.02.2026 | 1,74 | 1,79 | 1,74 | 1,78 | -0,28% | - |
| 05.02.2026 | 1,78 | 1,79 | 1,74 | 1,78 | 0,00% | - |
| 04.02.2026 | 1,75 | 1,79 | 1,74 | 1,78 | 7,88% | - |
| 03.02.2026 | 1,78 | 1,80 | 1,65 | 1,65 | -6,52% | - |
| 02.02.2026 | 1,81 | 1,82 | 1,76 | 1,77 | -0,84% | - |
| 30.01.2026 | 1,74 | 1,78 | 1,74 | 1,78 | 1,71% | - |
| 29.01.2026 | 1,72 | 1,78 | 1,72 | 1,75 | -0,57% | - |
| 28.01.2026 | 1,80 | 1,80 | 1,70 | 1,76 | 1,15% | - |
| 27.01.2026 | 1,71 | 1,80 | 1,71 | 1,74 | -1,69% | - |
| 26.01.2026 | 1,78 | 1,80 | 1,74 | 1,77 | -1,67% | - |
| 23.01.2026 | 1,80 | 1,81 | 1,78 | 1,80 | 0,56% | - |