1,350$
-4,26%
Echtzeit-Aktienkurs Firefly Neuroscience Inc
Bid:
Ask:
Aktienkurse zur Firefly Neuroscience Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,40 | 1,42 | 1,33 | 1,34 | -4,96% | 62.370,00 |
| 16.12.2025 | 1,47 | 1,49 | 1,38 | 1,41 | -4,08% | 104.219,00 |
| 15.12.2025 | 1,60 | 1,61 | 1,47 | 1,47 | -6,96% | 148.866,00 |
| 12.12.2025 | 1,66 | 1,68 | 1,58 | 1,58 | -4,82% | 123.292,00 |
| 11.12.2025 | 1,69 | 1,71 | 1,66 | 1,66 | -1,78% | 142.155,00 |
| 10.12.2025 | 1,70 | 1,77 | 1,69 | 1,69 | -2,87% | 143.186,00 |
| 09.12.2025 | 1,62 | 1,76 | 1,62 | 1,74 | 6,10% | 188.848,00 |
| 08.12.2025 | 1,65 | 1,65 | 1,61 | 1,64 | 0,61% | 61.450,00 |
| 05.12.2025 | 1,73 | 1,74 | 1,59 | 1,63 | -5,78% | 183.946,00 |
| 04.12.2025 | 1,66 | 1,74 | 1,62 | 1,73 | 4,22% | 95.164,00 |
| 03.12.2025 | 1,60 | 1,66 | 1,58 | 1,66 | 3,11% | 50.286,00 |
| 02.12.2025 | 1,61 | 1,72 | 1,57 | 1,61 | 0,00% | 59.660,00 |
| 01.12.2025 | 1,68 | 1,70 | 1,60 | 1,61 | -6,94% | 100.951,00 |
| 28.11.2025 | 1,70 | 1,79 | 1,69 | 1,73 | 2,98% | 88.934,00 |
| 26.11.2025 | 1,64 | 1,71 | 1,64 | 1,68 | 3,70% | 66.707,00 |
| 25.11.2025 | 1,58 | 1,62 | 1,56 | 1,62 | 0,62% | 60.473,00 |
| 24.11.2025 | 1,58 | 1,62 | 1,54 | 1,61 | 1,90% | 60.894,00 |
| 21.11.2025 | 1,50 | 1,60 | 1,49 | 1,58 | 4,64% | 233.385,00 |
| 20.11.2025 | 1,61 | 1,67 | 1,51 | 1,51 | -4,43% | 195.744,00 |
| 19.11.2025 | 1,63 | 1,70 | 1,56 | 1,58 | -3,07% | 308.751,00 |
| 18.11.2025 | 1,51 | 1,63 | 1,51 | 1,63 | 9,40% | 164.756,00 |
| 17.11.2025 | 1,46 | 1,55 | 1,45 | 1,49 | 1,36% | 257.487,00 |
| 14.11.2025 | 1,54 | 1,58 | 1,46 | 1,47 | -8,13% | 226.134,00 |
| 13.11.2025 | 1,73 | 1,77 | 1,57 | 1,60 | -8,05% | 187.021,00 |
| 12.11.2025 | 1,66 | 1,81 | 1,65 | 1,74 | 5,45% | 280.249,00 |
| 11.11.2025 | 1,63 | 1,69 | 1,61 | 1,65 | 1,23% | 63.646,00 |
| 10.11.2025 | 1,64 | 1,67 | 1,60 | 1,63 | 0,00% | 91.224,00 |
| 07.11.2025 | 1,54 | 1,63 | 1,50 | 1,63 | 2,52% | 118.863,00 |
| 06.11.2025 | 1,75 | 1,75 | 1,56 | 1,59 | -10,17% | 235.260,00 |
| 05.11.2025 | 1,61 | 1,79 | 1,61 | 1,77 | 5,99% | 153.815,00 |
| 04.11.2025 | 1,78 | 1,79 | 1,64 | 1,67 | -8,74% | 449.979,00 |
| 03.11.2025 | 1,88 | 1,88 | 1,80 | 1,83 | -2,14% | 184.408,00 |
| 31.10.2025 | 1,91 | 1,91 | 1,81 | 1,87 | -0,53% | 268.510,00 |
| 30.10.2025 | 1,88 | 1,95 | 1,85 | 1,88 | -2,08% | 256.482,00 |
| 29.10.2025 | 1,93 | 2,08 | 1,91 | 1,92 | 0,00% | 636.008,00 |
| 28.10.2025 | 2,06 | 2,09 | 1,91 | 1,92 | -5,42% | 307.912,00 |
| 27.10.2025 | 2,11 | 2,11 | 2,00 | 2,03 | -2,40% | 230.833,00 |
| 24.10.2025 | 2,06 | 2,13 | 2,04 | 2,08 | 1,46% | 196.671,00 |
| 23.10.2025 | 2,05 | 2,08 | 2,03 | 2,05 | 0,99% | 237.290,00 |
| 22.10.2025 | 2,32 | 2,34 | 1,97 | 2,03 | -13,62% | 817.296,00 |
| 21.10.2025 | 2,42 | 2,44 | 2,35 | 2,35 | -3,29% | 210.628,00 |
| 20.10.2025 | 2,52 | 2,57 | 2,41 | 2,43 | -3,19% | 350.368,00 |
| 17.10.2025 | 2,63 | 2,67 | 2,50 | 2,51 | -4,56% | 471.545,00 |
| 16.10.2025 | 2,74 | 2,75 | 2,60 | 2,63 | -4,01% | 394.207,00 |
| 15.10.2025 | 2,73 | 2,81 | 2,70 | 2,74 | -0,36% | 183.787,00 |
| 14.10.2025 | 2,70 | 2,79 | 2,66 | 2,75 | -0,36% | 306.620,00 |
| 13.10.2025 | 2,67 | 2,78 | 2,61 | 2,76 | 4,94% | 282.341,00 |
| 10.10.2025 | 2,95 | 2,95 | 2,62 | 2,63 | -10,54% | 961.205,00 |
| 09.10.2025 | 3,03 | 3,09 | 2,92 | 2,94 | -3,61% | 285.669,00 |
| 08.10.2025 | 2,97 | 3,07 | 2,96 | 3,05 | 2,35% | 271.342,00 |
| 07.10.2025 | 3,04 | 3,07 | 2,94 | 2,98 | -1,97% | 159.955,00 |
| 06.10.2025 | 2,96 | 3,04 | 2,93 | 3,04 | 2,70% | 263.701,00 |
| 03.10.2025 | 3,05 | 3,10 | 2,96 | 2,96 | -2,31% | 116.699,00 |
| 02.10.2025 | 2,91 | 3,05 | 2,91 | 3,03 | 3,06% | 336.158,00 |
| 01.10.2025 | 2,93 | 3,00 | 2,90 | 2,94 | 1,03% | 240.270,00 |
| 30.09.2025 | 2,92 | 2,93 | 2,88 | 2,91 | 0,34% | 193.794,00 |
| 29.09.2025 | 2,87 | 2,94 | 2,85 | 2,90 | 1,40% | 199.769,00 |
| 26.09.2025 | 2,87 | 2,91 | 2,83 | 2,86 | -1,04% | 193.106,00 |
| 25.09.2025 | 2,86 | 2,94 | 2,85 | 2,89 | -2,03% | 155.236,00 |
| 24.09.2025 | 2,88 | 2,97 | 2,85 | 2,95 | 3,51% | 237.567,00 |
| 23.09.2025 | 2,94 | 2,99 | 2,82 | 2,85 | -3,06% | 334.848,00 |
| 22.09.2025 | 2,88 | 2,94 | 2,83 | 2,94 | 1,73% | 219.087,00 |
| 19.09.2025 | 2,96 | 2,97 | 2,85 | 2,89 | -2,69% | 341.435,00 |
| 18.09.2025 | 2,89 | 3,01 | 2,88 | 2,97 | 4,21% | 469.496,00 |
| 17.09.2025 | 2,86 | 2,92 | 2,83 | 2,85 | -1,04% | 257.913,00 |
| 16.09.2025 | 2,81 | 2,88 | 2,77 | 2,88 | 3,97% | 236.669,00 |
| 15.09.2025 | 2,85 | 2,85 | 2,77 | 2,77 | -2,81% | 183.419,00 |
| 12.09.2025 | 2,73 | 2,90 | 2,72 | 2,85 | 2,89% | 689.891,00 |
| 11.09.2025 | 2,63 | 2,78 | 2,63 | 2,77 | 4,14% | 367.762,00 |
| 10.09.2025 | 2,65 | 2,69 | 2,62 | 2,66 | 0,38% | 242.974,00 |
| 09.09.2025 | 2,65 | 2,68 | 2,60 | 2,65 | 0,00% | 244.967,00 |
| 08.09.2025 | 2,69 | 2,77 | 2,63 | 2,65 | -4,68% | 436.120,00 |
| 05.09.2025 | 2,75 | 2,94 | 2,73 | 2,78 | 3,73% | 4.262.209,00 |
| 04.09.2025 | 2,63 | 2,71 | 2,60 | 2,68 | 0,37% | 343.046,00 |
| 03.09.2025 | 2,69 | 2,70 | 2,64 | 2,67 | -1,11% | 292.598,00 |
| 02.09.2025 | 2,65 | 2,78 | 2,60 | 2,70 | 1,89% | 602.377,00 |
| 29.08.2025 | 2,67 | 2,71 | 2,61 | 2,65 | 0,38% | 551.198,00 |
| 28.08.2025 | 2,61 | 2,72 | 2,60 | 2,64 | 0,38% | 916.734,00 |
| 27.08.2025 | 2,74 | 2,77 | 2,56 | 2,63 | -2,95% | 2.153.206,00 |
| 26.08.2025 | 3,03 | 3,63 | 2,71 | 2,71 | 4,63% | 83.453.150,00 |
| 25.08.2025 | 2,60 | 2,65 | 2,59 | 2,59 | -0,77% | 89.156,00 |
| 22.08.2025 | 2,58 | 2,65 | 2,55 | 2,61 | 1,56% | 192.528,00 |
| 21.08.2025 | 2,50 | 2,61 | 2,42 | 2,57 | 2,39% | 187.793,00 |
| 20.08.2025 | 2,66 | 2,66 | 2,46 | 2,51 | -5,28% | 329.446,00 |
| 19.08.2025 | 2,78 | 2,78 | 2,64 | 2,65 | -4,33% | 190.074,00 |
| 18.08.2025 | 2,76 | 2,82 | 2,73 | 2,77 | 0,73% | 183.667,00 |
| 15.08.2025 | 2,77 | 2,82 | 2,72 | 2,75 | -0,72% | 120.869,00 |
| 14.08.2025 | 2,76 | 2,80 | 2,70 | 2,77 | -2,12% | 270.022,00 |
| 13.08.2025 | 2,77 | 2,84 | 2,77 | 2,83 | 1,80% | 164.871,00 |
| 12.08.2025 | 2,78 | 2,80 | 2,73 | 2,78 | 0,00% | 187.863,00 |
| 11.08.2025 | 2,90 | 2,93 | 2,77 | 2,78 | -4,14% | 213.209,00 |
| 08.08.2025 | 2,81 | 2,91 | 2,79 | 2,90 | 3,20% | 263.429,00 |
| 07.08.2025 | 2,80 | 2,89 | 2,76 | 2,81 | 1,81% | 258.941,00 |
| 06.08.2025 | 2,74 | 2,78 | 2,71 | 2,76 | 0,36% | 134.962,00 |
| 05.08.2025 | 2,79 | 2,81 | 2,73 | 2,75 | -1,43% | 204.885,00 |
| 04.08.2025 | 2,71 | 2,79 | 2,67 | 2,79 | 4,49% | 174.770,00 |
| 01.08.2025 | 2,75 | 2,77 | 2,61 | 2,67 | -3,96% | 286.947,00 |
| 31.07.2025 | 2,79 | 2,83 | 2,75 | 2,78 | 0,72% | 300.408,00 |
| 30.07.2025 | 2,83 | 2,87 | 2,74 | 2,76 | -2,13% | 234.905,00 |
| 29.07.2025 | 2,93 | 2,95 | 2,81 | 2,82 | -3,42% | 435.551,00 |