3,180$
5,30%
Echtzeit-Aktienkurs Firefly Neuroscience Inc
Bid:
Ask:
Aktienkurse zur Firefly Neuroscience Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,98 | 3,19 | 2,97 | 3,16 | 4,64% | 547.346,00 |
| 01.07.2025 | 2,84 | 3,05 | 2,82 | 3,02 | 6,71% | 535.583,00 |
| 30.06.2025 | 2,96 | 2,98 | 2,82 | 2,83 | -3,41% | 708.551,00 |
| 27.06.2025 | 2,91 | 3,09 | 2,91 | 2,93 | 0,34% | 565.229,00 |
| 26.06.2025 | 2,83 | 3,00 | 2,77 | 2,92 | 3,55% | 541.303,00 |
| 25.06.2025 | 2,82 | 2,93 | 2,77 | 2,82 | 0,36% | 413.665,00 |
| 24.06.2025 | 2,91 | 2,92 | 2,79 | 2,81 | -1,75% | 776.994,00 |
| 23.06.2025 | 2,72 | 3,03 | 2,71 | 2,86 | 4,38% | 1.023.861,00 |
| 20.06.2025 | 3,68 | 3,77 | 2,70 | 2,74 | -8,67% | 23.968.270,00 |
| 18.06.2025 | 3,00 | 3,09 | 2,96 | 3,00 | 1,35% | 343.551,00 |
| 17.06.2025 | 3,06 | 3,21 | 2,96 | 2,96 | -3,27% | 314.910,00 |
| 16.06.2025 | 3,03 | 3,13 | 2,98 | 3,06 | 1,32% | 172.763,00 |
| 13.06.2025 | 3,08 | 3,18 | 3,00 | 3,02 | -4,43% | 196.562,00 |
| 12.06.2025 | 3,16 | 3,29 | 3,14 | 3,16 | -2,17% | 100.300,00 |
| 11.06.2025 | 3,35 | 3,38 | 3,22 | 3,23 | -2,42% | 102.632,00 |
| 10.06.2025 | 3,29 | 3,34 | 3,27 | 3,31 | 1,53% | 103.181,00 |
| 09.06.2025 | 3,40 | 3,48 | 3,26 | 3,26 | -3,26% | 219.707,00 |
| 06.06.2025 | 3,10 | 3,40 | 3,08 | 3,37 | 10,86% | 549.492,00 |
| 05.06.2025 | 3,30 | 3,30 | 3,03 | 3,04 | -7,88% | 195.699,00 |
| 04.06.2025 | 3,15 | 3,30 | 3,06 | 3,30 | 4,10% | 166.130,00 |
| 03.06.2025 | 3,11 | 3,19 | 3,08 | 3,17 | 0,96% | 139.623,00 |
| 02.06.2025 | 3,18 | 3,21 | 3,10 | 3,14 | 1,29% | 120.821,00 |
| 30.05.2025 | 3,16 | 3,20 | 3,07 | 3,10 | -2,82% | 151.263,00 |
| 29.05.2025 | 3,19 | 3,24 | 3,15 | 3,19 | 0,31% | 131.093,00 |
| 28.05.2025 | 3,31 | 3,33 | 3,17 | 3,18 | -3,93% | 230.097,00 |
| 27.05.2025 | 3,53 | 3,57 | 3,31 | 3,31 | -4,34% | 273.329,00 |
| 23.05.2025 | 3,27 | 3,50 | 3,20 | 3,46 | 2,98% | 195.235,00 |
| 22.05.2025 | 3,28 | 3,40 | 3,12 | 3,36 | 1,82% | 281.652,00 |
| 21.05.2025 | 3,39 | 3,46 | 3,28 | 3,30 | -2,37% | 229.720,00 |
| 20.05.2025 | 3,40 | 3,46 | 3,36 | 3,38 | -1,17% | 213.814,00 |
| 19.05.2025 | 3,35 | 3,53 | 3,34 | 3,42 | -1,72% | 194.916,00 |
| 16.05.2025 | 3,37 | 3,54 | 3,32 | 3,48 | 3,88% | 402.439,00 |
| 15.05.2025 | 3,26 | 3,46 | 3,25 | 3,35 | 0,60% | 280.833,00 |
| 14.05.2025 | 3,29 | 3,44 | 3,11 | 3,33 | 2,15% | 531.982,00 |
| 13.05.2025 | 3,11 | 3,32 | 3,02 | 3,26 | 7,24% | 732.998,00 |
| 12.05.2025 | 3,10 | 3,10 | 2,94 | 3,04 | 4,47% | 552.808,00 |
| 09.05.2025 | 3,06 | 3,06 | 2,91 | 2,91 | -3,64% | 351.333,00 |
| 08.05.2025 | 2,89 | 3,07 | 2,71 | 3,02 | 4,50% | 809.197,00 |
| 07.05.2025 | 3,02 | 3,07 | 2,88 | 2,89 | -4,30% | 642.117,00 |
| 06.05.2025 | 3,25 | 3,28 | 3,00 | 3,02 | -9,85% | 1.280.052,00 |
| 05.05.2025 | 4,23 | 4,51 | 3,33 | 3,35 | 2,45% | 29.710.336,00 |
| 02.05.2025 | 3,19 | 3,36 | 3,18 | 3,27 | 3,81% | 185.102,00 |
| 01.05.2025 | 3,22 | 3,25 | 3,11 | 3,15 | -1,56% | 90.033,00 |
| 30.04.2025 | 3,15 | 3,24 | 2,99 | 3,20 | -0,93% | 155.672,00 |
| 29.04.2025 | 3,32 | 3,33 | 3,20 | 3,23 | -2,12% | 139.016,00 |
| 28.04.2025 | 3,20 | 3,34 | 3,16 | 3,30 | 3,12% | 160.073,00 |
| 25.04.2025 | 3,15 | 3,23 | 3,04 | 3,20 | -0,31% | 210.939,00 |
| 24.04.2025 | 3,09 | 3,40 | 3,09 | 3,21 | 3,55% | 206.389,00 |
| 23.04.2025 | 3,20 | 3,27 | 3,06 | 3,10 | 0,65% | 327.808,00 |
| 22.04.2025 | 3,04 | 3,13 | 3,00 | 3,08 | 4,05% | 209.754,00 |
| 21.04.2025 | 3,08 | 3,09 | 2,93 | 2,96 | -4,21% | 93.392,00 |
| 17.04.2025 | 2,96 | 3,15 | 2,90 | 3,09 | 3,00% | 134.401,00 |
| 16.04.2025 | 3,03 | 3,13 | 2,94 | 3,00 | -4,15% | 150.427,00 |
| 15.04.2025 | 3,24 | 3,35 | 3,10 | 3,13 | -3,40% | 150.760,00 |
| 14.04.2025 | 3,25 | 3,36 | 3,16 | 3,24 | 1,89% | 149.547,00 |
| 11.04.2025 | 3,04 | 3,36 | 3,01 | 3,18 | 0,00% | 265.799,00 |
| 10.04.2025 | 3,20 | 3,26 | 3,00 | 3,18 | 2,58% | 262.373,00 |
| 09.04.2025 | 2,93 | 3,23 | 2,75 | 3,10 | 13,14% | 606.708,00 |
| 08.04.2025 | 3,33 | 3,33 | 2,66 | 2,74 | -11,04% | 389.209,00 |
| 07.04.2025 | 3,06 | 3,35 | 2,86 | 3,08 | -8,33% | 677.532,00 |
| 04.04.2025 | 3,45 | 3,50 | 3,03 | 3,36 | -5,62% | 447.393,00 |
| 03.04.2025 | 4,02 | 4,02 | 3,55 | 3,56 | -13,38% | 379.810,00 |
| 02.04.2025 | 3,72 | 4,19 | 3,67 | 4,11 | 8,44% | 376.064,00 |
| 01.04.2025 | 3,90 | 4,00 | 3,71 | 3,79 | -3,56% | 230.626,00 |
| 31.03.2025 | 3,87 | 4,05 | 3,65 | 3,93 | -4,38% | 333.555,00 |
| 28.03.2025 | 4,12 | 4,24 | 3,98 | 4,11 | 0,49% | 281.636,00 |
| 27.03.2025 | 4,27 | 4,37 | 4,03 | 4,09 | -3,54% | 267.202,00 |
| 26.03.2025 | 4,40 | 4,58 | 4,09 | 4,24 | -2,53% | 381.666,00 |
| 25.03.2025 | 4,77 | 4,77 | 4,35 | 4,35 | -8,61% | 646.020,00 |
| 24.03.2025 | 5,10 | 5,10 | 4,56 | 4,76 | -3,84% | 884.976,00 |
| 21.03.2025 | 4,86 | 5,30 | 4,85 | 4,95 | -3,32% | 997.505,00 |
| 20.03.2025 | 4,64 | 5,87 | 4,63 | 5,12 | 6,22% | 2.414.848,00 |
| 19.03.2025 | 4,89 | 4,98 | 4,47 | 4,82 | 4,33% | 822.701,00 |
| 18.03.2025 | 5,80 | 6,00 | 4,56 | 4,62 | -11,66% | 3.587.692,00 |
| 17.03.2025 | 4,10 | 5,72 | 3,75 | 5,23 | 23,06% | 2.958.605,00 |
| 14.03.2025 | 3,47 | 4,59 | 3,47 | 4,25 | 22,83% | 2.144.523,00 |
| 13.03.2025 | 3,28 | 3,58 | 3,28 | 3,46 | 0,29% | 357.442,00 |
| 12.03.2025 | 3,50 | 3,53 | 3,26 | 3,45 | 4,23% | 497.524,00 |
| 11.03.2025 | 3,15 | 3,38 | 3,05 | 3,31 | 6,09% | 396.216,00 |
| 10.03.2025 | 3,29 | 3,39 | 3,12 | 3,12 | -8,50% | 438.595,00 |
| 07.03.2025 | 3,82 | 3,85 | 3,23 | 3,41 | -12,11% | 851.448,00 |
| 06.03.2025 | 4,03 | 4,34 | 3,76 | 3,88 | -5,37% | 611.312,00 |
| 05.03.2025 | 4,07 | 4,23 | 3,80 | 4,10 | -0,49% | 667.427,00 |
| 04.03.2025 | 3,92 | 4,39 | 3,71 | 4,12 | 1,23% | 599.267,00 |
| 03.03.2025 | 4,40 | 4,89 | 3,87 | 4,07 | -8,95% | 1.074.560,00 |
| 28.02.2025 | 4,46 | 4,95 | 4,14 | 4,47 | -2,19% | 1.323.242,00 |
| 27.02.2025 | 5,33 | 5,34 | 4,53 | 4,57 | -14,26% | 1.335.817,00 |
| 26.02.2025 | 6,03 | 6,05 | 5,23 | 5,33 | -9,66% | 1.190.216,00 |
| 25.02.2025 | 6,61 | 6,74 | 5,43 | 5,90 | -16,19% | 1.588.376,00 |
| 24.02.2025 | 7,54 | 8,10 | 6,56 | 7,04 | -9,63% | 1.556.623,00 |
| 21.02.2025 | 7,34 | 9,20 | 7,30 | 7,79 | 8,19% | 6.896.554,00 |
| 20.02.2025 | 8,07 | 8,50 | 7,20 | 7,20 | -15,29% | 1.914.289,00 |
| 19.02.2025 | 8,03 | 8,97 | 7,11 | 8,50 | 1,55% | 4.394.275,00 |
| 18.02.2025 | 10,44 | 10,60 | 8,02 | 8,37 | -7,10% | 6.648.170,00 |
| 14.02.2025 | 12,75 | 12,82 | 8,71 | 9,01 | -41,72% | 12.153.592,00 |
| 13.02.2025 | 16,75 | 17,20 | 14,05 | 15,46 | 19,20% | 40.641.845,00 |
| 12.02.2025 | 10,73 | 14,45 | 10,57 | 12,97 | 54,40% | 94.554.576,00 |
| 11.02.2025 | 4,30 | 11,51 | 3,95 | 8,40 | 170,97% | 195.409.794,00 |
| 10.02.2025 | 3,57 | 3,57 | 3,06 | 3,10 | -8,82% | 157.042,00 |
| 07.02.2025 | 3,36 | 3,60 | 3,27 | 3,40 | -1,16% | 184.947,00 |