7,670$
-7,59%
Echtzeit-Aktienkurs Synaptogenix Inc
Bid:
Ask:
Aktienkurse zur Synaptogenix Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 7,91 | 7,94 | 7,40 | 7,67 | -7,59% | 8.377,00 |
| 01.07.2025 | 7,70 | 8,50 | 6,21 | 8,30 | 5,73% | 120.324,00 |
| 30.06.2025 | 6,39 | 7,85 | 5,63 | 7,85 | 29,86% | 1.016.948,00 |
| 27.06.2025 | 4,96 | 6,19 | 4,53 | 6,05 | 23,37% | 741.778,00 |
| 26.06.2025 | 3,81 | 5,43 | 3,68 | 4,90 | 29,97% | 673.827,00 |
| 25.06.2025 | 3,77 | 3,94 | 3,50 | 3,77 | -5,75% | 239.698,00 |
| 24.06.2025 | 3,51 | 4,20 | 3,50 | 4,00 | 11,73% | 217.941,00 |
| 23.06.2025 | 4,25 | 4,28 | 3,25 | 3,58 | -16,74% | 264.609,00 |
| 20.06.2025 | 4,25 | 4,44 | 3,90 | 4,30 | 4,88% | 219.374,00 |
| 18.06.2025 | 3,85 | 4,29 | 3,80 | 4,10 | 4,59% | 128.868,00 |
| 17.06.2025 | 4,07 | 4,22 | 3,77 | 3,92 | -8,20% | 209.670,00 |
| 16.06.2025 | 3,93 | 4,51 | 3,90 | 4,27 | 15,09% | 247.868,00 |
| 13.06.2025 | 4,60 | 4,70 | 3,70 | 3,71 | -23,66% | 457.291,00 |
| 12.06.2025 | 4,67 | 5,05 | 4,47 | 4,86 | -4,52% | 465.328,00 |
| 11.06.2025 | 3,62 | 5,52 | 3,62 | 5,09 | 45,43% | 2.736.381,00 |
| 10.06.2025 | 3,52 | 3,74 | 3,23 | 3,50 | 0,57% | 1.196.587,00 |
| 09.06.2025 | 3,33 | 4,92 | 3,01 | 3,48 | 44,40% | 45.159.326,00 |
| 06.06.2025 | 2,68 | 2,68 | 2,39 | 2,41 | -10,41% | 45.508,00 |
| 05.06.2025 | 2,72 | 2,76 | 2,59 | 2,69 | 3,19% | 17.699,00 |
| 04.06.2025 | 2,51 | 2,61 | 2,51 | 2,61 | 0,27% | 9.663,00 |
| 03.06.2025 | 2,66 | 2,72 | 2,60 | 2,60 | -2,80% | 33.570,00 |
| 02.06.2025 | 2,57 | 2,73 | 2,55 | 2,68 | 6,36% | 69.495,00 |
| 30.05.2025 | 2,45 | 2,58 | 2,38 | 2,52 | 0,60% | 48.796,00 |
| 29.05.2025 | 2,12 | 2,55 | 2,12 | 2,50 | 15,74% | 50.288,00 |
| 28.05.2025 | 2,24 | 2,35 | 2,16 | 2,16 | -10,74% | 3.812,00 |
| 27.05.2025 | 2,34 | 2,48 | 2,28 | 2,42 | 7,08% | 20.703,00 |
| 23.05.2025 | 2,21 | 2,29 | 2,19 | 2,26 | 2,27% | 2.869,00 |
| 22.05.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -3,86% | 4.271,00 |
| 21.05.2025 | 2,23 | 2,30 | 2,23 | 2,30 | 0,38% | 282,00 |
| 20.05.2025 | 2,20 | 2,40 | 2,20 | 2,29 | 0,00% | 2.382,00 |
| 19.05.2025 | 2,24 | 2,36 | 2,15 | 2,29 | 6,02% | 2.264,00 |
| 16.05.2025 | 2,32 | 2,40 | 2,16 | 2,16 | -2,70% | 13.490,00 |
| 15.05.2025 | 2,52 | 2,52 | 2,21 | 2,22 | -7,65% | 16.770,00 |
| 14.05.2025 | 2,49 | 2,53 | 2,26 | 2,40 | -3,65% | 25.945,00 |
| 13.05.2025 | 2,40 | 2,53 | 2,40 | 2,50 | -0,20% | 3.044,00 |
| 12.05.2025 | 2,53 | 2,55 | 2,35 | 2,50 | 3,73% | 14.105,00 |
| 09.05.2025 | 2,42 | 2,42 | 2,41 | 2,41 | 0,42% | 2.468,00 |
| 08.05.2025 | 2,41 | 2,49 | 2,40 | 2,40 | 1,67% | 3.398,00 |
| 07.05.2025 | 2,35 | 2,36 | 2,35 | 2,36 | -3,09% | 1.582,00 |
| 06.05.2025 | 2,58 | 2,58 | 2,34 | 2,44 | 1,32% | 1.352,00 |
| 05.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,66% | 2.678,00 |
| 02.05.2025 | 2,42 | 2,42 | 2,35 | 2,42 | -1,63% | 2.269,00 |
| 01.05.2025 | 2,40 | 2,58 | 2,40 | 2,46 | -1,57% | 17.882,00 |
| 30.04.2025 | 2,31 | 2,53 | 2,31 | 2,50 | 5,23% | 4.794,00 |
| 29.04.2025 | 2,33 | 2,44 | 2,31 | 2,38 | -2,66% | 10.916,00 |
| 28.04.2025 | 2,39 | 2,44 | 2,34 | 2,44 | 4,95% | 5.885,00 |
| 25.04.2025 | 2,35 | 2,38 | 2,25 | 2,33 | 1,11% | 3.023,00 |
| 24.04.2025 | 2,30 | 2,33 | 2,23 | 2,30 | 1,32% | 4.072,00 |
| 23.04.2025 | 2,28 | 2,28 | 2,11 | 2,27 | 8,28% | 8.778,00 |
| 22.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,24% | 606,00 |
| 21.04.2025 | 2,05 | 2,21 | 2,05 | 2,05 | -3,07% | 6.307,00 |
| 17.04.2025 | 2,21 | 2,21 | 2,09 | 2,12 | -5,37% | 2.130,00 |
| 16.04.2025 | 2,18 | 2,24 | 2,18 | 2,24 | 2,52% | 2.379,00 |
| 15.04.2025 | 2,12 | 2,29 | 2,12 | 2,18 | 2,83% | 7.369,00 |
| 14.04.2025 | 2,22 | 2,22 | 1,93 | 2,12 | -7,02% | 3.691,00 |
| 11.04.2025 | 2,06 | 2,28 | 2,06 | 2,28 | 6,29% | 2.523,00 |
| 10.04.2025 | 2,19 | 2,45 | 2,13 | 2,15 | 2,09% | 20.870,00 |
| 09.04.2025 | 1,92 | 2,25 | 1,88 | 2,10 | -0,79% | 48.174,00 |
| 08.04.2025 | 2,02 | 2,20 | 2,02 | 2,12 | 5,63% | 4.016,00 |
| 07.04.2025 | 1,84 | 2,04 | 1,84 | 2,01 | -0,74% | 30.252,00 |
| 04.04.2025 | 2,26 | 2,26 | 2,00 | 2,02 | -11,01% | 26.587,00 |
| 03.04.2025 | 2,36 | 2,36 | 2,27 | 2,27 | -4,22% | 6.153,00 |
| 02.04.2025 | 2,36 | 2,37 | 2,33 | 2,37 | -2,56% | 5.399,00 |
| 01.04.2025 | 2,38 | 2,43 | 2,28 | 2,43 | 0,51% | 13.865,00 |
| 31.03.2025 | 2,47 | 2,53 | 2,42 | 2,42 | -9,70% | 10.589,00 |
| 28.03.2025 | 2,71 | 2,78 | 2,48 | 2,68 | 0,37% | 17.592,00 |
| 27.03.2025 | 2,73 | 2,73 | 2,62 | 2,67 | 1,14% | 8.365,00 |
| 25.03.2025 | 2,74 | 2,74 | 2,64 | 2,64 | 2,72% | 2.362,00 |
| 24.03.2025 | 2,59 | 2,70 | 2,56 | 2,57 | -0,77% | 5.325,00 |
| 21.03.2025 | 2,54 | 2,60 | 2,49 | 2,59 | -1,63% | 18.875,00 |
| 20.03.2025 | 2,15 | 2,63 | 2,15 | 2,63 | -4,64% | 17.905,00 |
| 19.03.2025 | 2,78 | 2,80 | 2,76 | 2,76 | -3,41% | 4.952,00 |
| 18.03.2025 | 2,83 | 2,88 | 2,78 | 2,86 | 2,09% | 9.572,00 |
| 17.03.2025 | 2,82 | 2,87 | 2,76 | 2,80 | 2,94% | 20.601,00 |
| 14.03.2025 | 2,67 | 3,06 | 2,67 | 2,72 | -6,21% | 4.489,00 |
| 13.03.2025 | 2,90 | 3,06 | 2,82 | 2,90 | 0,00% | 2.094,00 |
| 12.03.2025 | 3,06 | 3,06 | 2,80 | 2,90 | -0,34% | 5.379,00 |
| 11.03.2025 | 2,96 | 3,19 | 2,83 | 2,91 | 3,56% | 4.188,00 |
| 10.03.2025 | 2,91 | 2,93 | 2,81 | 2,81 | -2,97% | 905,00 |
| 07.03.2025 | 2,84 | 3,31 | 2,84 | 2,90 | 3,13% | 3.730,00 |
| 06.03.2025 | 2,77 | 3,01 | 2,77 | 2,81 | -1,03% | 3.463,00 |
| 05.03.2025 | 2,87 | 2,87 | 2,84 | 2,84 | 4,83% | 1.200,00 |
| 04.03.2025 | 2,61 | 2,71 | 2,55 | 2,71 | 3,70% | 9.121,00 |
| 03.03.2025 | 2,60 | 2,71 | 2,56 | 2,61 | -3,33% | 3.953,00 |
| 28.02.2025 | 2,68 | 2,70 | 2,60 | 2,70 | -3,23% | 4.703,00 |
| 27.02.2025 | 2,67 | 2,79 | 2,67 | 2,79 | 4,49% | 1.792,00 |
| 26.02.2025 | 2,67 | 2,69 | 2,63 | 2,67 | 0,00% | 4.307,00 |
| 25.02.2025 | 2,74 | 2,74 | 2,60 | 2,67 | -1,84% | 2.585,00 |
| 24.02.2025 | 2,87 | 2,88 | 2,70 | 2,72 | -5,23% | 5.646,00 |
| 21.02.2025 | 2,98 | 2,99 | 2,87 | 2,87 | 1,06% | 5.849,00 |
| 20.02.2025 | 3,00 | 3,00 | 2,82 | 2,84 | -2,07% | 816,00 |
| 19.02.2025 | 2,85 | 2,98 | 2,84 | 2,90 | 2,83% | 3.334,00 |
| 18.02.2025 | 3,06 | 3,06 | 2,82 | 2,82 | -6,31% | 3.376,00 |
| 14.02.2025 | 3,02 | 3,18 | 3,00 | 3,01 | 3,79% | 9.573,00 |
| 13.02.2025 | 3,03 | 3,03 | 2,90 | 2,90 | -7,64% | 1.099,00 |
| 12.02.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 5,04% | 471,00 |
| 11.02.2025 | 2,99 | 2,99 | 2,93 | 2,99 | 2,03% | 16.424,00 |
| 10.02.2025 | 3,06 | 3,08 | 2,93 | 2,93 | -5,58% | 8.015,00 |
| 07.02.2025 | 3,15 | 3,15 | 2,93 | 3,10 | -1,34% | 12.335,00 |
| 06.02.2025 | 3,14 | 3,21 | 3,14 | 3,15 | 2,78% | 2.658,00 |