4,040$
-84,78%
Echtzeit-Aktienkurs Synaptogenix Inc
Bid:
Ask:
Aktienkurse zur Synaptogenix Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 28,00 | 28,69 | 27,81 | 28,18 | 6,14% | 8.199,00 |
| 12.02.2026 | 27,76 | 28,36 | 25,22 | 26,55 | -6,97% | 13.172,00 |
| 11.02.2026 | 27,89 | 28,54 | 26,85 | 28,54 | 0,78% | 8.919,00 |
| 10.02.2026 | 28,74 | 29,19 | 28,32 | 28,32 | -0,98% | 3.609,00 |
| 09.02.2026 | 27,01 | 28,60 | 27,01 | 28,60 | 5,34% | 3.733,00 |
| 06.02.2026 | 26,40 | 27,23 | 25,92 | 27,15 | 8,38% | 5.603,00 |
| 05.02.2026 | 26,28 | 26,40 | 24,62 | 25,05 | -4,24% | 35.181,00 |
| 04.02.2026 | 25,86 | 26,50 | 25,00 | 26,16 | -3,50% | 9.292,00 |
| 03.02.2026 | 29,76 | 29,76 | 25,48 | 27,11 | -14,08% | 20.145,00 |
| 02.02.2026 | 32,05 | 33,15 | 31,55 | 31,55 | -2,83% | 2.733,00 |
| 30.01.2026 | 32,78 | 33,05 | 32,47 | 32,47 | -6,56% | 2.499,00 |
| 29.01.2026 | 37,29 | 37,29 | 34,00 | 34,75 | -12,07% | 7.511,00 |
| 28.01.2026 | 39,86 | 39,86 | 39,07 | 39,52 | 3,30% | 5.139,00 |
| 27.01.2026 | 38,38 | 38,38 | 37,61 | 38,26 | -0,32% | 2.450,00 |
| 26.01.2026 | 37,19 | 38,63 | 37,19 | 38,38 | 0,80% | 1.668,00 |
| 23.01.2026 | 38,76 | 38,76 | 37,74 | 38,08 | -3,18% | 2.793,00 |
| 22.01.2026 | 41,50 | 41,50 | 38,27 | 39,33 | -4,67% | 8.661,00 |
| 21.01.2026 | 39,80 | 41,64 | 38,84 | 41,25 | 3,70% | 5.900,00 |
| 20.01.2026 | 37,74 | 39,78 | 36,90 | 39,78 | -1,96% | 9.732,00 |
| 16.01.2026 | 40,04 | 40,88 | 39,92 | 40,58 | 3,04% | 6.063,00 |
| 15.01.2026 | 39,87 | 40,30 | 38,69 | 39,38 | 2,21% | 6.536,00 |
| 14.01.2026 | 38,35 | 38,73 | 37,97 | 38,53 | -3,88% | 9.130,00 |
| 13.01.2026 | 41,70 | 41,73 | 39,82 | 40,08 | -7,94% | 12.125,00 |
| 12.01.2026 | 42,00 | 43,54 | 42,00 | 43,54 | 3,44% | 7.325,00 |
| 09.01.2026 | 41,25 | 42,55 | 41,20 | 42,09 | 4,31% | 4.190,00 |
| 08.01.2026 | 40,25 | 40,80 | 39,64 | 40,35 | -2,42% | 4.256,00 |
| 07.01.2026 | 39,00 | 42,00 | 39,00 | 41,35 | 4,42% | 12.732,00 |
| 06.01.2026 | 37,67 | 39,62 | 37,55 | 39,60 | 6,22% | 16.622,00 |
| 05.01.2026 | 36,00 | 39,00 | 36,00 | 37,28 | 5,73% | 16.369,00 |
| 02.01.2026 | 34,84 | 36,06 | 34,34 | 35,26 | 4,04% | 10.253,00 |
| 31.12.2025 | 34,75 | 34,75 | 33,80 | 33,89 | -1,89% | 6.611,00 |
| 30.12.2025 | 34,52 | 35,05 | 34,30 | 34,54 | -2,51% | 15.030,00 |
| 29.12.2025 | 34,32 | 35,80 | 34,32 | 35,43 | 1,32% | 17.525,00 |
| 26.12.2025 | 34,65 | 35,10 | 34,56 | 34,97 | 1,01% | 2.873,00 |
| 24.12.2025 | 34,35 | 34,76 | 34,35 | 34,62 | -0,52% | 2.311,00 |
| 23.12.2025 | 35,21 | 35,21 | 34,37 | 34,80 | -2,11% | 4.269,00 |
| 22.12.2025 | 34,01 | 35,93 | 33,81 | 35,55 | 5,96% | 22.822,00 |
| 19.12.2025 | 32,88 | 33,82 | 32,88 | 33,55 | 4,00% | 6.940,00 |
| 18.12.2025 | 32,81 | 32,81 | 31,91 | 32,26 | 1,70% | 8.222,00 |
| 17.12.2025 | 33,31 | 33,46 | 31,72 | 31,72 | -4,00% | 12.233,00 |
| 16.12.2025 | 31,92 | 33,18 | 31,66 | 33,04 | 3,45% | 7.742,00 |
| 15.12.2025 | 33,38 | 33,93 | 31,94 | 31,94 | 0,33% | 16.530,00 |
| 12.12.2025 | 35,01 | 35,21 | 31,76 | 31,83 | -10,31% | 26.187,00 |
| 11.12.2025 | 35,50 | 35,66 | 32,33 | 35,49 | 1,40% | 55.756,00 |
| 10.12.2025 | 33,57 | 35,43 | 33,28 | 35,00 | 3,86% | 59.570,00 |
| 09.12.2025 | 33,75 | 34,33 | 33,00 | 33,70 | 0,06% | 35.917,00 |
| 08.12.2025 | 33,85 | 33,93 | 32,97 | 33,68 | -0,30% | 32.229,00 |
| 05.12.2025 | 33,69 | 34,44 | 33,60 | 33,78 | 1,20% | 13.395,00 |
| 04.12.2025 | 33,32 | 33,65 | 32,94 | 33,38 | -1,15% | 19.947,00 |
| 03.12.2025 | 30,84 | 33,94 | 30,84 | 33,77 | 7,17% | 215.885,00 |
| 02.12.2025 | 31,09 | 32,06 | 30,28 | 31,51 | 5,60% | 49.728,00 |
| 01.12.2025 | 31,00 | 31,50 | 28,85 | 29,84 | 9,26% | 138.321,00 |
| 28.11.2025 | 27,32 | 27,90 | 27,18 | 27,31 | 3,79% | 3.710,00 |
| 26.11.2025 | 25,90 | 26,37 | 25,88 | 26,31 | 4,23% | 4.925,00 |
| 25.11.2025 | 25,55 | 25,55 | 24,86 | 25,24 | -1,68% | 2.964,00 |
| 24.11.2025 | 24,11 | 25,68 | 24,11 | 25,68 | 8,35% | 5.001,00 |
| 21.11.2025 | 22,75 | 23,87 | 22,60 | 23,70 | 1,32% | 1.929,00 |
| 20.11.2025 | 25,28 | 25,56 | 23,25 | 23,39 | -0,51% | 5.066,00 |
| 19.11.2025 | 23,97 | 24,90 | 23,51 | 23,51 | 1,42% | 2.426,00 |
| 18.11.2025 | 22,81 | 23,38 | 22,40 | 23,18 | -3,35% | 1.275,00 |
| 17.11.2025 | 24,38 | 24,59 | 23,98 | 23,98 | 0,48% | 969,00 |
| 14.11.2025 | 23,81 | 25,19 | 23,80 | 23,87 | -2,18% | 9.676,00 |
| 13.11.2025 | 25,55 | 25,55 | 24,40 | 24,40 | 226,20% | 2.077,00 |
| 12.11.2025 | 7,90 | 7,90 | 7,25 | 7,48 | -1,58% | 46.686,00 |
| 11.11.2025 | 7,60 | 7,68 | 7,49 | 7,60 | -2,94% | 16.273,00 |
| 10.11.2025 | 8,52 | 8,70 | 7,66 | 7,83 | -6,79% | 26.371,00 |
| 07.11.2025 | 7,60 | 8,47 | 7,12 | 8,40 | 4,87% | 95.937,00 |
| 06.11.2025 | 8,09 | 8,16 | 7,60 | 8,01 | 0,38% | 37.830,00 |
| 05.11.2025 | 7,34 | 8,31 | 7,34 | 7,98 | 12,63% | 105.697,00 |
| 04.11.2025 | 7,75 | 7,75 | 7,00 | 7,09 | -10,71% | 86.487,00 |
| 03.11.2025 | 8,50 | 8,73 | 7,26 | 7,94 | -9,31% | 107.545,00 |
| 31.10.2025 | 7,95 | 8,94 | 7,50 | 8,75 | 16,67% | 138.374,00 |
| 30.10.2025 | 7,79 | 7,96 | 7,50 | 7,50 | -3,85% | 86.646,00 |
| 29.10.2025 | 8,31 | 8,46 | 7,72 | 7,80 | -6,42% | 122.161,00 |
| 28.10.2025 | 8,98 | 9,34 | 8,02 | 8,34 | -5,28% | 224.259,00 |
| 27.10.2025 | 8,49 | 9,37 | 8,49 | 8,80 | 2,21% | 74.265,00 |
| 24.10.2025 | 8,40 | 9,16 | 8,24 | 8,61 | 3,86% | 147.019,00 |
| 23.10.2025 | 7,65 | 8,44 | 7,65 | 8,29 | 5,67% | 127.887,00 |
| 22.10.2025 | 8,33 | 8,33 | 7,22 | 7,85 | -4,79% | 154.475,00 |
| 21.10.2025 | 8,54 | 8,75 | 7,98 | 8,24 | 14,44% | 246.627,00 |
| 17.10.2025 | 7,06 | 7,79 | 6,84 | 7,20 | -8,40% | 119.486,00 |
| 16.10.2025 | 9,40 | 9,53 | 7,40 | 7,86 | -16,29% | 531.991,00 |
| 15.10.2025 | 10,21 | 10,21 | 8,21 | 9,39 | -2,09% | 158.850,00 |
| 14.10.2025 | 8,84 | 9,61 | 7,99 | 9,59 | 0,52% | 150.522,00 |
| 13.10.2025 | 7,78 | 9,54 | 7,55 | 9,54 | 38,06% | 60.500,00 |
| 10.10.2025 | 7,61 | 8,02 | 6,91 | 6,91 | -1,71% | 119.910,00 |
| 09.10.2025 | 7,52 | 7,52 | 7,03 | 7,03 | -8,34% | 47.405,00 |
| 08.10.2025 | 7,73 | 8,11 | 7,27 | 7,67 | 7,57% | 96.832,00 |
| 07.10.2025 | 7,70 | 7,76 | 6,99 | 7,13 | -6,92% | 72.559,00 |
| 06.10.2025 | 6,58 | 7,75 | 6,58 | 7,66 | 20,44% | 33.956,00 |
| 03.10.2025 | 7,00 | 7,00 | 6,36 | 6,36 | -10,36% | 48.076,00 |
| 02.10.2025 | 6,42 | 7,39 | 6,36 | 7,10 | 11,56% | 78.208,00 |
| 01.10.2025 | 6,71 | 6,89 | 6,28 | 6,36 | -1,85% | 59.695,00 |
| 30.09.2025 | 6,15 | 6,49 | 6,04 | 6,48 | 3,85% | 34.811,00 |
| 29.09.2025 | 5,95 | 6,87 | 5,95 | 6,24 | 8,43% | 36.924,00 |
| 26.09.2025 | 5,62 | 5,77 | 5,30 | 5,76 | 5,21% | 21.633,00 |
| 25.09.2025 | 6,24 | 6,24 | 5,45 | 5,47 | -7,91% | 33.698,00 |
| 24.09.2025 | 5,88 | 6,05 | 5,84 | 5,94 | 5,13% | 17.468,00 |
| 23.09.2025 | 5,86 | 6,14 | 5,65 | 5,65 | -3,25% | 30.272,00 |
| 22.09.2025 | 5,62 | 5,84 | 5,42 | 5,84 | 0,78% | 25.548,00 |