6,840$
0,44%
Echtzeit-Aktienkurs electroCore Inc
Bid:
Ask:
Aktienkurse zur electroCore Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 6,95 | 7,00 | 6,60 | 6,84 | 0,44% | 48.994,00 |
| 17.03.2026 | 6,61 | 7,27 | 6,32 | 6,81 | 8,27% | 75.965,00 |
| 16.03.2026 | 6,26 | 6,66 | 6,26 | 6,29 | 2,44% | 38.330,00 |
| 13.03.2026 | 6,46 | 6,51 | 6,00 | 6,14 | -3,00% | 24.471,00 |
| 12.03.2026 | 6,30 | 6,40 | 6,04 | 6,33 | -1,09% | 29.752,00 |
| 11.03.2026 | 6,41 | 6,85 | 6,34 | 6,40 | -1,54% | 52.678,00 |
| 10.03.2026 | 6,56 | 6,74 | 6,34 | 6,50 | -2,11% | 29.512,00 |
| 09.03.2026 | 6,71 | 6,89 | 5,75 | 6,64 | -3,07% | 55.608,00 |
| 06.03.2026 | 7,31 | 7,41 | 6,80 | 6,85 | -8,91% | 47.172,00 |
| 05.03.2026 | 7,81 | 8,21 | 7,13 | 7,52 | -5,71% | 45.695,00 |
| 04.03.2026 | 7,63 | 8,17 | 7,54 | 7,98 | 4,80% | 77.603,00 |
| 03.03.2026 | 7,25 | 7,75 | 6,44 | 7,61 | -2,06% | 100.211,00 |
| 02.03.2026 | 7,28 | 7,78 | 6,55 | 7,77 | 2,51% | 50.074,00 |
| 27.02.2026 | 7,50 | 7,58 | 6,91 | 7,58 | -2,07% | 55.013,00 |
| 26.02.2026 | 7,28 | 7,74 | 7,05 | 7,74 | 6,32% | 49.310,00 |
| 25.02.2026 | 7,21 | 7,32 | 6,89 | 7,28 | 1,39% | 54.273,00 |
| 24.02.2026 | 6,67 | 7,19 | 6,27 | 7,18 | 7,81% | 60.496,00 |
| 23.02.2026 | 6,12 | 6,74 | 6,12 | 6,66 | 6,56% | 39.166,00 |
| 20.02.2026 | 6,03 | 6,25 | 6,00 | 6,25 | 1,30% | 42.306,00 |
| 19.02.2026 | 6,02 | 6,22 | 5,86 | 6,17 | 2,66% | 45.123,00 |
| 18.02.2026 | 6,14 | 6,43 | 5,85 | 6,01 | -2,12% | 21.901,00 |
| 17.02.2026 | 5,43 | 6,89 | 5,43 | 6,14 | 13,08% | 137.332,00 |
| 13.02.2026 | 5,64 | 5,92 | 5,41 | 5,43 | -2,86% | 41.406,00 |
| 12.02.2026 | 5,51 | 5,59 | 5,30 | 5,59 | 2,38% | 21.233,00 |
| 11.02.2026 | 5,39 | 5,68 | 5,15 | 5,46 | 1,87% | 46.138,00 |
| 10.02.2026 | 5,36 | 5,73 | 5,27 | 5,36 | 0,19% | 43.459,00 |
| 09.02.2026 | 5,46 | 5,59 | 5,18 | 5,35 | -1,83% | 36.730,00 |
| 06.02.2026 | 5,10 | 5,57 | 5,10 | 5,45 | 7,50% | 25.990,00 |
| 05.02.2026 | 5,50 | 5,65 | 5,07 | 5,07 | -8,65% | 50.022,00 |
| 04.02.2026 | 6,09 | 6,11 | 5,51 | 5,55 | -8,57% | 32.381,00 |
| 03.02.2026 | 6,55 | 6,81 | 6,02 | 6,07 | -7,33% | 31.941,00 |
| 02.02.2026 | 6,66 | 7,11 | 6,55 | 6,55 | -1,65% | 61.709,00 |
| 30.01.2026 | 7,10 | 7,44 | 6,55 | 6,66 | -6,20% | 63.952,00 |
| 29.01.2026 | 7,25 | 7,56 | 7,03 | 7,10 | -2,07% | 26.775,00 |
| 28.01.2026 | 7,95 | 7,97 | 7,02 | 7,25 | -7,99% | 127.669,00 |
| 27.01.2026 | 8,08 | 8,30 | 7,60 | 7,88 | -3,31% | 52.006,00 |
| 26.01.2026 | 7,41 | 8,18 | 7,01 | 8,15 | 9,10% | 102.960,00 |
| 23.01.2026 | 7,07 | 7,55 | 6,76 | 7,47 | 6,11% | 87.573,00 |
| 22.01.2026 | 7,62 | 7,91 | 6,73 | 7,04 | -7,12% | 98.652,00 |
| 21.01.2026 | 6,88 | 8,00 | 6,40 | 7,58 | 10,17% | 224.132,00 |
| 20.01.2026 | 7,00 | 7,45 | 6,87 | 6,88 | -3,64% | 121.513,00 |
| 16.01.2026 | 6,74 | 7,29 | 6,55 | 7,14 | 5,15% | 156.838,00 |
| 15.01.2026 | 6,60 | 7,07 | 6,41 | 6,79 | 3,66% | 194.543,00 |
| 14.01.2026 | 6,24 | 6,64 | 5,57 | 6,55 | 4,13% | 83.666,00 |
| 13.01.2026 | 6,35 | 6,67 | 6,15 | 6,29 | -0,63% | 131.936,00 |
| 12.01.2026 | 5,52 | 6,35 | 5,44 | 6,33 | 12,43% | 268.745,00 |
| 09.01.2026 | 5,10 | 5,69 | 5,05 | 5,63 | 11,93% | 65.571,00 |
| 08.01.2026 | 4,65 | 5,15 | 4,65 | 5,03 | 3,71% | 30.076,00 |
| 07.01.2026 | 4,86 | 4,93 | 4,75 | 4,85 | -0,41% | 16.218,00 |
| 06.01.2026 | 4,74 | 4,96 | 4,74 | 4,87 | 2,96% | 34.633,00 |
| 05.01.2026 | 4,57 | 4,78 | 4,49 | 4,73 | 3,96% | 16.239,00 |
| 02.01.2026 | 4,49 | 4,69 | 4,45 | 4,55 | 1,45% | 22.003,00 |
| 31.12.2025 | 4,66 | 4,75 | 4,42 | 4,49 | -3,55% | 75.019,00 |
| 30.12.2025 | 4,80 | 4,93 | 4,61 | 4,65 | -2,52% | 48.746,00 |
| 29.12.2025 | 4,80 | 5,00 | 4,77 | 4,77 | -3,64% | 37.775,00 |
| 26.12.2025 | 4,84 | 4,96 | 4,80 | 4,95 | 1,43% | 19.112,00 |
| 24.12.2025 | 4,79 | 4,95 | 4,75 | 4,88 | 1,67% | 16.344,00 |
| 23.12.2025 | 4,86 | 4,89 | 4,61 | 4,80 | -3,03% | 52.291,00 |
| 22.12.2025 | 4,59 | 4,99 | 4,51 | 4,95 | 7,61% | 51.944,00 |
| 19.12.2025 | 4,57 | 4,81 | 4,47 | 4,60 | 4,07% | 53.106,00 |
| 18.12.2025 | 4,80 | 5,06 | 4,41 | 4,42 | -7,53% | 142.697,00 |
| 17.12.2025 | 4,84 | 4,84 | 4,77 | 4,78 | -0,21% | 19.048,00 |
| 16.12.2025 | 4,77 | 4,86 | 4,71 | 4,79 | 0,42% | 39.268,00 |
| 15.12.2025 | 4,83 | 4,98 | 4,77 | 4,77 | 0,42% | 31.914,00 |
| 12.12.2025 | 4,83 | 4,89 | 4,75 | 4,75 | -1,45% | 23.281,00 |
| 11.12.2025 | 4,80 | 4,92 | 4,79 | 4,82 | 0,84% | 20.232,00 |
| 10.12.2025 | 4,95 | 4,97 | 4,78 | 4,78 | -2,45% | 29.344,00 |
| 09.12.2025 | 4,84 | 5,09 | 4,82 | 4,90 | 0,00% | 86.633,00 |
| 08.12.2025 | 4,98 | 4,98 | 4,84 | 4,90 | 1,66% | 20.218,00 |
| 05.12.2025 | 4,92 | 5,03 | 4,80 | 4,82 | -2,63% | 9.759,00 |
| 04.12.2025 | 5,00 | 5,11 | 4,91 | 4,95 | -1,00% | 38.060,00 |
| 03.12.2025 | 4,82 | 5,00 | 4,74 | 5,00 | 5,26% | 18.863,00 |
| 02.12.2025 | 4,76 | 4,84 | 4,73 | 4,75 | -0,42% | 13.180,00 |
| 01.12.2025 | 5,05 | 5,05 | 4,75 | 4,77 | -5,54% | 32.369,00 |
| 28.11.2025 | 4,96 | 5,09 | 4,90 | 5,05 | 3,06% | 11.310,00 |
| 26.11.2025 | 4,77 | 5,14 | 4,77 | 4,90 | -0,61% | 75.957,00 |
| 25.11.2025 | 4,81 | 4,98 | 4,81 | 4,93 | 2,71% | 14.995,00 |
| 24.11.2025 | 4,82 | 4,98 | 4,75 | 4,80 | 1,91% | 34.867,00 |
| 21.11.2025 | 4,62 | 4,78 | 4,53 | 4,71 | 2,61% | 25.777,00 |
| 20.11.2025 | 4,98 | 5,00 | 4,59 | 4,59 | -5,94% | 49.644,00 |
| 19.11.2025 | 5,08 | 5,08 | 4,84 | 4,88 | -3,37% | 38.081,00 |
| 18.11.2025 | 5,11 | 5,19 | 5,03 | 5,05 | -3,99% | 26.850,00 |
| 17.11.2025 | 5,56 | 5,56 | 5,16 | 5,26 | -6,07% | 52.393,00 |
| 14.11.2025 | 5,53 | 5,71 | 5,20 | 5,60 | -1,93% | 38.477,00 |
| 13.11.2025 | 6,05 | 6,24 | 5,65 | 5,71 | -5,78% | 60.966,00 |
| 12.11.2025 | 6,30 | 6,61 | 6,05 | 6,06 | -3,81% | 84.677,00 |
| 11.11.2025 | 6,26 | 6,39 | 6,06 | 6,30 | 1,29% | 82.062,00 |
| 10.11.2025 | 5,90 | 6,35 | 5,72 | 6,22 | 6,69% | 135.450,00 |
| 07.11.2025 | 5,90 | 6,26 | 5,50 | 5,83 | -0,17% | 309.386,00 |
| 06.11.2025 | 4,97 | 6,00 | 4,75 | 5,84 | 23,21% | 396.796,00 |
| 05.11.2025 | 4,95 | 4,96 | 4,47 | 4,74 | -4,24% | 62.619,00 |
| 04.11.2025 | 5,01 | 5,10 | 4,88 | 4,95 | -2,56% | 29.327,00 |
| 03.11.2025 | 5,01 | 5,17 | 4,98 | 5,08 | 0,79% | 41.145,00 |
| 31.10.2025 | 4,90 | 5,09 | 4,88 | 5,04 | 3,28% | 18.235,00 |
| 30.10.2025 | 4,90 | 5,02 | 4,88 | 4,88 | -3,17% | 18.193,00 |
| 29.10.2025 | 4,95 | 5,19 | 4,91 | 5,04 | 3,70% | 49.767,00 |
| 28.10.2025 | 4,88 | 4,96 | 4,86 | 4,86 | -0,82% | 19.439,00 |
| 27.10.2025 | 5,01 | 5,09 | 4,87 | 4,90 | -1,61% | 17.664,00 |
| 24.10.2025 | 4,93 | 5,05 | 4,89 | 4,98 | 1,63% | 48.656,00 |
| 23.10.2025 | 4,84 | 4,97 | 4,83 | 4,90 | 1,45% | 22.757,00 |