6,670$
11,35%
Echtzeit-Aktienkurs electroCore Inc
Bid:
Ask:
Aktienkurse zur electroCore Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 5,96 | 6,79 | 5,96 | 6,67 | 11,07% | 129.747,00 |
| 21.05.2026 | 6,01 | 6,07 | 5,70 | 6,01 | -2,04% | 41.740,00 |
| 20.05.2026 | 5,96 | 6,18 | 5,89 | 6,13 | 3,81% | 26.066,00 |
| 19.05.2026 | 5,83 | 6,14 | 5,80 | 5,91 | 0,77% | 34.156,00 |
| 18.05.2026 | 6,30 | 6,35 | 5,70 | 5,86 | -6,54% | 75.643,00 |
| 15.05.2026 | 6,27 | 6,40 | 5,73 | 6,27 | -2,49% | 182.554,00 |
| 14.05.2026 | 6,64 | 6,64 | 6,05 | 6,43 | 1,74% | 86.099,00 |
| 13.05.2026 | 6,75 | 6,75 | 6,17 | 6,32 | -5,60% | 59.001,00 |
| 12.05.2026 | 6,62 | 6,87 | 6,51 | 6,70 | 1,75% | 70.690,00 |
| 11.05.2026 | 6,65 | 6,65 | 6,16 | 6,58 | 2,65% | 61.636,00 |
| 08.05.2026 | 6,52 | 6,52 | 6,17 | 6,41 | 2,23% | 71.003,00 |
| 07.05.2026 | 6,59 | 6,88 | 6,17 | 6,27 | -5,86% | 62.282,00 |
| 06.05.2026 | 7,08 | 7,08 | 6,65 | 6,66 | -4,72% | 19.171,00 |
| 05.05.2026 | 6,80 | 7,34 | 6,39 | 6,99 | 4,64% | 92.332,00 |
| 04.05.2026 | 6,69 | 6,83 | 6,30 | 6,68 | 0,60% | 37.900,00 |
| 01.05.2026 | 6,60 | 6,88 | 6,35 | 6,64 | 0,15% | 69.698,00 |
| 30.04.2026 | 6,19 | 6,64 | 5,97 | 6,63 | 7,80% | 80.130,00 |
| 29.04.2026 | 6,13 | 6,34 | 5,93 | 6,15 | 0,00% | 88.581,00 |
| 28.04.2026 | 6,05 | 6,24 | 5,85 | 6,15 | 1,32% | 36.000,00 |
| 27.04.2026 | 6,10 | 6,44 | 6,01 | 6,07 | -1,70% | 22.685,00 |
| 24.04.2026 | 6,09 | 6,25 | 6,02 | 6,18 | -1,04% | 19.966,00 |
| 23.04.2026 | 6,52 | 6,52 | 6,02 | 6,24 | 2,13% | 33.860,00 |
| 22.04.2026 | 6,25 | 6,34 | 6,11 | 6,11 | -3,02% | 25.446,00 |
| 21.04.2026 | 6,28 | 6,55 | 6,01 | 6,30 | -0,16% | 63.585,00 |
| 20.04.2026 | 6,46 | 6,55 | 6,26 | 6,31 | -2,92% | 15.998,00 |
| 17.04.2026 | 7,04 | 7,04 | 6,45 | 6,50 | -2,69% | 33.145,00 |
| 16.04.2026 | 6,79 | 6,95 | 6,50 | 6,68 | -1,62% | 29.458,00 |
| 15.04.2026 | 6,66 | 6,79 | 6,40 | 6,79 | 3,66% | 38.266,00 |
| 14.04.2026 | 6,28 | 6,76 | 6,28 | 6,55 | 4,22% | 50.588,00 |
| 13.04.2026 | 6,02 | 6,45 | 6,00 | 6,29 | 3,37% | 34.923,00 |
| 10.04.2026 | 6,70 | 7,12 | 5,71 | 6,08 | -8,57% | 149.069,00 |
| 09.04.2026 | 7,11 | 7,32 | 6,43 | 6,65 | 7,09% | 170.117,00 |
| 08.04.2026 | 6,97 | 6,98 | 6,19 | 6,21 | -8,14% | 78.711,00 |
| 07.04.2026 | 6,95 | 6,95 | 6,61 | 6,76 | -3,98% | 20.296,00 |
| 06.04.2026 | 6,84 | 7,45 | 6,71 | 7,04 | 3,53% | 89.528,00 |
| 02.04.2026 | 6,49 | 6,87 | 6,25 | 6,80 | 3,03% | 132.022,00 |
| 01.04.2026 | 6,05 | 6,80 | 6,05 | 6,60 | 9,45% | 216.916,00 |
| 31.03.2026 | 5,85 | 6,12 | 5,69 | 6,03 | 5,60% | 22.028,00 |
| 30.03.2026 | 5,86 | 5,88 | 5,62 | 5,71 | -2,56% | 18.336,00 |
| 27.03.2026 | 6,03 | 6,32 | 5,77 | 5,86 | -2,66% | 58.692,00 |
| 26.03.2026 | 6,52 | 6,93 | 5,83 | 6,02 | -10,01% | 49.943,00 |
| 25.03.2026 | 6,25 | 6,98 | 6,01 | 6,69 | 8,43% | 45.047,00 |
| 24.03.2026 | 6,03 | 6,42 | 5,87 | 6,17 | 0,65% | 54.445,00 |
| 23.03.2026 | 6,26 | 6,56 | 5,56 | 6,13 | -1,92% | 85.224,00 |
| 20.03.2026 | 6,41 | 6,44 | 5,97 | 6,25 | -4,65% | 186.990,00 |
| 19.03.2026 | 6,66 | 6,95 | 6,26 | 6,56 | -4,17% | 166.443,00 |
| 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 |