0,657$
21,67%
Echtzeit-Aktienkurs Alzamend Neuro Inc
Bid:
Ask:
Aktienkurse zur Alzamend Neuro Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 2,12 | 2,19 | 1,82 | 1,86 | -11,43% | 387.837,00 |
| 16.03.2026 | 2,25 | 2,36 | 2,05 | 2,10 | 2,94% | 828.530,00 |
| 13.03.2026 | 2,06 | 2,12 | 2,02 | 2,04 | -2,39% | 58.435,00 |
| 12.03.2026 | 2,15 | 2,17 | 2,05 | 2,09 | -4,13% | 44.900,00 |
| 11.03.2026 | 2,15 | 2,22 | 2,02 | 2,18 | 1,87% | 57.330,00 |
| 10.03.2026 | 2,09 | 2,23 | 2,09 | 2,14 | 1,90% | 69.504,00 |
| 09.03.2026 | 2,04 | 2,27 | 1,99 | 2,10 | 6,06% | 99.452,00 |
| 06.03.2026 | 1,91 | 2,02 | 1,89 | 1,98 | 1,54% | 29.857,00 |
| 05.03.2026 | 1,98 | 2,00 | 1,91 | 1,95 | -1,52% | 39.817,00 |
| 04.03.2026 | 1,89 | 2,06 | 1,87 | 1,98 | 5,32% | 40.068,00 |
| 03.03.2026 | 1,98 | 1,98 | 1,88 | 1,88 | -6,47% | 39.611,00 |
| 02.03.2026 | 1,95 | 2,03 | 1,93 | 2,01 | 0,00% | 38.312,00 |
| 27.02.2026 | 2,06 | 2,08 | 1,97 | 2,01 | -3,37% | 51.006,00 |
| 26.02.2026 | 2,13 | 2,17 | 2,04 | 2,08 | -1,89% | 48.859,00 |
| 25.02.2026 | 2,06 | 2,17 | 2,06 | 2,12 | 1,44% | 42.566,00 |
| 24.02.2026 | 2,04 | 2,15 | 2,03 | 2,09 | 2,96% | 56.387,00 |
| 23.02.2026 | 1,99 | 2,06 | 1,95 | 2,03 | 3,05% | 38.041,00 |
| 20.02.2026 | 2,00 | 2,05 | 1,94 | 1,97 | -2,48% | 47.022,00 |
| 19.02.2026 | 1,89 | 2,06 | 1,84 | 2,02 | 10,38% | 107.645,00 |
| 18.02.2026 | 1,64 | 1,95 | 1,64 | 1,83 | 10,91% | 264.435,00 |
| 17.02.2026 | 1,67 | 1,71 | 1,58 | 1,65 | 1,23% | 97.945,00 |
| 13.02.2026 | 1,67 | 1,75 | 1,61 | 1,63 | -1,21% | 86.997,00 |
| 12.02.2026 | 1,81 | 1,81 | 1,62 | 1,65 | -7,30% | 89.748,00 |
| 11.02.2026 | 1,91 | 1,94 | 1,58 | 1,78 | -7,29% | 145.274,00 |
| 10.02.2026 | 1,97 | 2,11 | 1,92 | 1,92 | -2,54% | 53.845,00 |
| 09.02.2026 | 2,05 | 2,06 | 1,92 | 1,97 | -0,51% | 67.456,00 |
| 06.02.2026 | 1,87 | 2,07 | 1,87 | 1,98 | 5,88% | 72.283,00 |
| 05.02.2026 | 2,10 | 2,14 | 1,82 | 1,87 | -10,10% | 107.898,00 |
| 04.02.2026 | 2,08 | 2,19 | 2,05 | 2,08 | -0,48% | 33.701,00 |
| 03.02.2026 | 2,17 | 2,23 | 2,08 | 2,09 | -3,69% | 39.499,00 |
| 02.02.2026 | 2,14 | 2,21 | 2,13 | 2,17 | 0,93% | 35.155,00 |
| 30.01.2026 | 2,03 | 2,21 | 2,02 | 2,15 | 6,44% | 59.488,00 |
| 29.01.2026 | 2,15 | 2,15 | 2,01 | 2,02 | -6,48% | 78.118,00 |
| 28.01.2026 | 2,16 | 2,23 | 2,13 | 2,16 | -0,92% | 79.428,00 |
| 27.01.2026 | 2,18 | 2,23 | 2,13 | 2,18 | 1,40% | 48.763,00 |
| 26.01.2026 | 2,20 | 2,26 | 2,14 | 2,15 | -2,27% | 72.279,00 |
| 23.01.2026 | 2,35 | 2,36 | 2,20 | 2,20 | -3,51% | 128.062,00 |
| 22.01.2026 | 2,36 | 2,54 | 2,28 | 2,28 | -6,17% | 524.467,00 |
| 21.01.2026 | 2,40 | 2,44 | 2,36 | 2,43 | 0,41% | 80.755,00 |
| 20.01.2026 | 2,34 | 2,42 | 2,31 | 2,42 | 2,98% | 83.372,00 |
| 16.01.2026 | 2,20 | 2,40 | 2,13 | 2,35 | 4,44% | 83.965,00 |
| 15.01.2026 | 2,27 | 2,33 | 2,24 | 2,25 | -0,88% | 19.834,00 |
| 14.01.2026 | 2,35 | 2,37 | 2,27 | 2,27 | -4,22% | 24.210,00 |
| 13.01.2026 | 2,37 | 2,41 | 2,33 | 2,37 | 1,72% | 63.925,00 |
| 12.01.2026 | 2,41 | 2,41 | 2,20 | 2,33 | -2,51% | 45.061,00 |
| 09.01.2026 | 2,33 | 2,40 | 2,25 | 2,39 | 2,14% | 84.054,00 |
| 08.01.2026 | 2,34 | 2,35 | 2,29 | 2,34 | 0,00% | 41.779,00 |
| 07.01.2026 | 2,14 | 2,35 | 2,13 | 2,34 | 9,86% | 124.348,00 |
| 06.01.2026 | 2,06 | 2,14 | 2,00 | 2,13 | 3,90% | 43.999,00 |
| 05.01.2026 | 1,93 | 2,07 | 1,93 | 2,05 | 7,89% | 70.971,00 |
| 02.01.2026 | 1,84 | 1,99 | 1,78 | 1,90 | 4,40% | 29.958,00 |
| 31.12.2025 | 1,92 | 1,95 | 1,69 | 1,82 | -5,21% | 187.851,00 |
| 30.12.2025 | 1,91 | 1,97 | 1,87 | 1,92 | -1,54% | 93.217,00 |
| 29.12.2025 | 2,04 | 2,04 | 1,90 | 1,95 | -3,47% | 63.217,00 |
| 26.12.2025 | 2,03 | 2,06 | 1,97 | 2,02 | -1,46% | 88.040,00 |
| 24.12.2025 | 2,05 | 2,07 | 2,03 | 2,05 | -1,12% | 30.810,00 |
| 23.12.2025 | 2,13 | 2,13 | 2,04 | 2,07 | -1,27% | 39.896,00 |
| 22.12.2025 | 2,10 | 2,13 | 2,06 | 2,10 | -0,47% | 41.808,00 |
| 19.12.2025 | 2,19 | 2,25 | 2,11 | 2,11 | -2,31% | 43.237,00 |
| 18.12.2025 | 2,15 | 2,27 | 2,14 | 2,16 | 0,47% | 52.587,00 |
| 17.12.2025 | 2,23 | 2,26 | 2,10 | 2,15 | -0,46% | 25.904,00 |
| 16.12.2025 | 2,10 | 2,18 | 2,10 | 2,16 | 2,37% | 20.437,00 |
| 15.12.2025 | 2,13 | 2,17 | 2,11 | 2,11 | -2,76% | 18.029,00 |
| 12.12.2025 | 2,18 | 2,23 | 2,10 | 2,17 | -0,46% | 54.655,00 |
| 11.12.2025 | 2,18 | 2,27 | 2,15 | 2,18 | 0,93% | 48.309,00 |
| 10.12.2025 | 2,17 | 2,24 | 2,09 | 2,16 | -0,46% | 78.182,00 |
| 09.12.2025 | 2,25 | 2,28 | 2,17 | 2,17 | -3,56% | 42.190,00 |
| 08.12.2025 | 2,28 | 2,31 | 2,17 | 2,25 | 0,00% | 30.391,00 |
| 05.12.2025 | 2,18 | 2,30 | 2,11 | 2,25 | 4,65% | 63.409,00 |
| 04.12.2025 | 2,04 | 2,17 | 2,04 | 2,15 | 4,37% | 23.487,00 |
| 03.12.2025 | 2,08 | 2,10 | 2,03 | 2,06 | 0,49% | 45.739,00 |
| 02.12.2025 | 2,09 | 2,11 | 2,04 | 2,05 | -1,91% | 73.557,00 |
| 01.12.2025 | 2,19 | 2,19 | 2,09 | 2,09 | -4,57% | 58.883,00 |
| 28.11.2025 | 2,28 | 2,29 | 2,12 | 2,19 | -2,23% | 50.465,00 |
| 26.11.2025 | 2,19 | 2,35 | 2,10 | 2,24 | 4,67% | 94.988,00 |
| 25.11.2025 | 2,09 | 2,17 | 2,00 | 2,14 | 2,88% | 30.950,00 |
| 24.11.2025 | 1,98 | 2,09 | 1,88 | 2,08 | 6,12% | 96.591,00 |
| 21.11.2025 | 2,00 | 2,06 | 1,95 | 1,96 | -0,51% | 73.162,00 |
| 20.11.2025 | 2,24 | 2,32 | 1,97 | 1,97 | -14,72% | 174.852,00 |
| 19.11.2025 | 2,55 | 2,56 | 2,14 | 2,31 | -5,33% | 729.966,00 |
| 18.11.2025 | 2,36 | 2,47 | 2,31 | 2,44 | 4,95% | 87.426,00 |
| 17.11.2025 | 2,29 | 2,39 | 2,27 | 2,33 | 4,73% | 87.485,00 |
| 14.11.2025 | 2,30 | 2,34 | 2,21 | 2,22 | -4,72% | 57.385,00 |
| 13.11.2025 | 2,34 | 2,42 | 2,33 | 2,33 | -0,43% | 41.465,00 |
| 12.11.2025 | 2,36 | 2,42 | 2,31 | 2,34 | -0,85% | 41.371,00 |
| 11.11.2025 | 2,37 | 2,38 | 2,32 | 2,36 | 0,00% | 35.160,00 |
| 10.11.2025 | 2,37 | 2,48 | 2,35 | 2,36 | -0,84% | 39.877,00 |
| 07.11.2025 | 2,51 | 2,51 | 2,31 | 2,38 | -5,56% | 69.974,00 |
| 06.11.2025 | 2,57 | 2,58 | 2,45 | 2,52 | -1,18% | 34.144,00 |
| 05.11.2025 | 2,44 | 2,61 | 2,43 | 2,55 | 1,59% | 70.940,00 |
| 04.11.2025 | 2,51 | 2,57 | 2,44 | 2,51 | -1,18% | 116.004,00 |
| 03.11.2025 | 2,52 | 2,55 | 2,38 | 2,54 | 0,40% | 139.551,00 |
| 31.10.2025 | 2,66 | 2,68 | 2,45 | 2,53 | -3,07% | 86.899,00 |
| 30.10.2025 | 2,43 | 2,67 | 2,36 | 2,61 | 6,32% | 549.826,00 |
| 29.10.2025 | 2,40 | 2,53 | 2,30 | 2,45 | 4,02% | 172.362,00 |
| 28.10.2025 | 2,37 | 2,46 | 2,36 | 2,36 | -3,67% | 39.149,00 |
| 27.10.2025 | 2,46 | 2,56 | 2,40 | 2,45 | -1,61% | 99.991,00 |
| 24.10.2025 | 2,36 | 2,55 | 2,33 | 2,49 | 6,87% | 199.130,00 |
| 23.10.2025 | 2,33 | 2,41 | 2,28 | 2,33 | -0,43% | 43.093,00 |
| 22.10.2025 | 2,41 | 2,42 | 2,27 | 2,34 | -2,50% | 64.612,00 |