2,040€
Echtzeit-Aktienkurs CervoMed Inc.
Bid:
Ask:
Aktienkurse zur CervoMed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,06 | 2,13 | 2,04 | 2,10 | 6,06% | - |
| 19.10.2026 | 2,00 | 2,06 | 1,95 | 1,98 | -2,46% | - |
| 16.10.2026 | 2,00 | 2,04 | 1,98 | 2,03 | 0,74% | - |
| 15.10.2026 | 2,08 | 2,13 | 1,98 | 2,02 | -1,71% | - |
| 14.10.2026 | 2,02 | 2,16 | 1,93 | 2,05 | 3,27% | - |
| 13.10.2026 | 2,25 | 2,31 | 1,94 | 1,99 | -11,78% | - |
| 12.10.2026 | 2,88 | 2,94 | 2,18 | 2,25 | -21,33% | - |
| 09.10.2026 | 2,95 | 2,99 | 2,85 | 2,86 | -1,04% | - |
| 08.10.2026 | 2,84 | 2,94 | 2,81 | 2,89 | -1,37% | - |
| 07.10.2026 | 2,96 | 3,04 | 2,83 | 2,93 | 2,81% | - |
| 06.10.2026 | 2,98 | 3,20 | 2,79 | 2,85 | -3,06% | - |
| 05.10.2026 | 2,78 | 2,97 | 2,68 | 2,94 | 9,70% | - |
| 02.10.2026 | 2,61 | 2,72 | 2,57 | 2,68 | 3,47% | - |
| 01.10.2026 | 2,66 | 2,66 | 2,54 | 2,59 | -1,52% | 1.540,00 |
| 30.09.2026 | 2,55 | 2,67 | 2,46 | 2,63 | 3,95% | - |
| 29.09.2026 | 2,35 | 2,58 | 2,35 | 2,53 | 8,12% | - |
| 28.09.2026 | 2,23 | 2,42 | 2,22 | 2,34 | 4,93% | - |
| 25.09.2026 | 2,22 | 2,30 | 2,17 | 2,23 | 0,90% | - |
| 24.09.2026 | 2,20 | 2,22 | 2,14 | 2,21 | -0,45% | - |
| 23.09.2026 | 2,22 | 2,28 | 2,20 | 2,22 | 1,83% | - |
| 22.09.2026 | 2,15 | 2,21 | 2,12 | 2,18 | 2,83% | - |
| 21.09.2026 | 2,12 | 2,18 | 2,12 | 2,12 | -5,36% | - |
| 18.09.2026 | 2,23 | 2,25 | 2,18 | 2,24 | 0,45% | - |
| 17.09.2026 | 2,14 | 2,27 | 2,10 | 2,23 | 4,69% | - |
| 16.09.2026 | 2,12 | 2,18 | 2,10 | 2,13 | -0,47% | - |
| 15.09.2026 | 2,31 | 2,31 | 2,10 | 2,14 | -2,73% | - |
| 14.09.2026 | 2,22 | 2,25 | 2,16 | 2,20 | 0,00% | - |
| 11.09.2026 | 2,14 | 2,26 | 2,14 | 2,20 | 2,80% | - |
| 10.09.2026 | 2,16 | 2,20 | 2,13 | 2,14 | -0,47% | 64.000,00 |
| 09.09.2026 | 2,18 | 2,20 | 2,12 | 2,15 | -0,92% | - |
| 08.09.2026 | 2,18 | 2,24 | 2,08 | 2,17 | 0,00% | - |
| 07.09.2026 | 2,19 | 2,20 | 2,17 | 2,17 | -1,36% | 23.500,00 |
| 04.09.2026 | 2,18 | 2,23 | 2,18 | 2,20 | 0,00% | - |
| 03.09.2026 | 2,28 | 2,31 | 2,20 | 2,20 | -3,08% | - |
| 02.09.2026 | 2,22 | 2,28 | 2,19 | 2,27 | 1,79% | - |
| 01.09.2026 | 2,27 | 2,32 | 2,20 | 2,23 | -0,45% | - |
| 31.08.2026 | 2,24 | 2,26 | 2,22 | 2,24 | 0,00% | 9.000,00 |
| 28.08.2026 | 2,27 | 2,33 | 2,20 | 2,24 | -0,88% | - |
| 27.08.2026 | 2,28 | 2,30 | 2,24 | 2,26 | -0,44% | - |
| 26.08.2026 | 2,27 | 2,32 | 2,21 | 2,27 | 0,44% | - |
| 25.08.2026 | 2,26 | 2,35 | 2,23 | 2,26 | 0,44% | - |
| 24.08.2026 | 2,24 | 2,29 | 2,21 | 2,25 | 0,90% | - |
| 21.08.2026 | 2,17 | 2,26 | 2,17 | 2,23 | 2,29% | - |
| 20.08.2026 | 2,32 | 2,35 | 2,18 | 2,18 | -6,03% | - |
| 19.08.2026 | 2,25 | 2,46 | 2,23 | 2,32 | 3,11% | - |
| 18.08.2026 | 2,31 | 2,41 | 2,21 | 2,25 | 0,45% | - |
| 17.08.2026 | 2,35 | 2,53 | 2,21 | 2,24 | -4,68% | - |
| 14.08.2026 | 2,65 | 2,65 | 2,34 | 2,35 | -8,20% | - |
| 13.08.2026 | 2,66 | 2,76 | 2,55 | 2,56 | -4,48% | - |
| 12.08.2026 | 2,70 | 2,76 | 2,59 | 2,68 | 0,00% | - |
| 11.08.2026 | 2,64 | 2,76 | 2,44 | 2,68 | 8,50% | - |
| 10.08.2026 | 2,49 | 2,54 | 2,33 | 2,47 | 0,82% | - |
| 07.08.2026 | 2,39 | 2,48 | 2,35 | 2,45 | 1,66% | - |
| 06.08.2026 | 2,44 | 2,57 | 2,25 | 2,41 | 0,42% | - |
| 05.08.2026 | 2,43 | 2,51 | 2,30 | 2,40 | -1,64% | - |
| 04.08.2026 | 2,27 | 2,46 | 2,26 | 2,44 | 7,96% | - |
| 03.08.2026 | 2,25 | 2,32 | 2,20 | 2,26 | 0,89% | - |
| 31.07.2026 | 2,20 | 2,27 | 2,15 | 2,24 | 2,28% | - |
| 30.07.2026 | 2,17 | 2,22 | 2,13 | 2,19 | 0,92% | - |
| 29.07.2026 | 2,24 | 2,31 | 2,16 | 2,17 | -3,98% | - |
| 28.07.2026 | 2,34 | 2,45 | 2,17 | 2,26 | -2,59% | - |
| 27.07.2026 | 2,35 | 2,49 | 2,26 | 2,32 | -3,33% | - |
| 24.07.2026 | 2,35 | 2,45 | 2,35 | 2,40 | 2,13% | - |
| 23.07.2026 | 2,38 | 2,49 | 2,30 | 2,35 | -4,86% | - |
| 22.07.2026 | 2,53 | 2,58 | 2,45 | 2,47 | -2,37% | - |
| 21.07.2026 | 2,45 | 2,55 | 2,39 | 2,53 | 4,55% | - |
| 20.07.2026 | 2,69 | 2,75 | 2,42 | 2,42 | -10,04% | - |
| 17.07.2026 | 2,72 | 2,78 | 2,50 | 2,69 | -0,37% | - |
| 16.07.2026 | 2,68 | 2,80 | 2,63 | 2,70 | 0,00% | - |
| 15.07.2026 | 3,00 | 3,21 | 2,53 | 2,70 | 0,37% | 26.460,00 |
| 14.07.2026 | 2,86 | 3,01 | 2,68 | 2,69 | -4,27% | - |
| 13.07.2026 | 3,12 | 3,24 | 2,78 | 2,81 | -7,57% | - |
| 10.07.2026 | 3,29 | 3,32 | 3,01 | 3,04 | -7,03% | - |
| 09.07.2026 | 2,99 | 3,30 | 2,93 | 3,27 | 6,17% | - |
| 08.07.2026 | 2,90 | 3,12 | 2,88 | 3,08 | 0,98% | - |
| 07.07.2026 | 3,11 | 3,11 | 2,94 | 3,05 | -2,56% | - |
| 06.07.2026 | 3,12 | 3,17 | 2,97 | 3,13 | 0,64% | - |
| 03.07.2026 | 3,11 | 3,11 | 3,09 | 3,11 | 1,97% | - |
| 02.07.2026 | 3,19 | 3,20 | 3,02 | 3,05 | -5,57% | - |
| 01.07.2026 | 2,74 | 3,46 | 2,65 | 3,23 | 17,45% | - |
| 30.06.2026 | 2,76 | 2,87 | 2,74 | 2,75 | -0,72% | - |
| 29.06.2026 | 3,03 | 3,07 | 2,77 | 2,77 | -9,48% | - |
| 26.06.2026 | 2,94 | 3,08 | 2,80 | 3,06 | 5,52% | - |
| 25.06.2026 | 2,84 | 2,99 | 2,70 | 2,90 | 2,11% | - |
| 24.06.2026 | 3,27 | 3,30 | 2,68 | 2,84 | -13,68% | - |
| 23.06.2026 | 3,40 | 3,59 | 3,23 | 3,29 | -8,61% | - |
| 22.06.2026 | 3,58 | 3,89 | 3,25 | 3,60 | 0,84% | 76.193,00 |
| 19.06.2026 | 3,56 | 3,64 | 3,54 | 3,57 | -3,25% | 300,00 |
| 18.06.2026 | 3,36 | 6,80 | 3,23 | 3,69 | 8,21% | - |
| 17.06.2026 | 3,77 | 4,02 | 3,31 | 3,41 | -12,11% | - |
| 16.06.2026 | 3,23 | 6,25 | 2,53 | 3,88 | 83,89% | 4.800,00 |
| 15.06.2026 | 2,13 | 2,29 | 2,07 | 2,11 | -0,47% | - |
| 12.06.2026 | 2,11 | 2,25 | 2,07 | 2,12 | 0,47% | - |
| 11.06.2026 | 1,96 | 2,19 | 1,96 | 2,11 | 7,11% | - |
| 10.06.2026 | 2,50 | 3,03 | 1,83 | 1,97 | -20,56% | - |
| 09.06.2026 | 2,53 | 2,58 | 2,42 | 2,48 | -1,20% | - |
| 08.06.2026 | 2,56 | 2,62 | 2,49 | 2,51 | -0,40% | - |
| 05.06.2026 | 2,68 | 2,72 | 2,50 | 2,52 | -5,62% | - |
| 04.06.2026 | 2,57 | 2,73 | 2,54 | 2,67 | 5,12% | - |
| 03.06.2026 | 2,58 | 2,60 | 2,53 | 2,54 | -1,17% | - |