7,420$
-20,98%
Echtzeit-Aktienkurs Synaptogenix Inc
Bid:
Ask:
Aktienkurse zur Synaptogenix Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 9,40 | 9,53 | 7,40 | 7,42 | -20,98% | 221.807,00 |
| 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 |
| 19.09.2025 | 6,31 | 6,31 | 5,76 | 5,80 | -6,68% | 61.487,00 |
| 18.09.2025 | 6,05 | 6,92 | 6,05 | 6,21 | 5,25% | 68.751,00 |
| 17.09.2025 | 5,94 | 6,06 | 5,70 | 5,90 | -1,99% | 37.411,00 |
| 16.09.2025 | 6,08 | 6,09 | 5,68 | 6,02 | 1,35% | 50.655,00 |
| 15.09.2025 | 6,32 | 6,52 | 5,76 | 5,94 | -3,88% | 31.284,00 |
| 12.09.2025 | 5,84 | 6,40 | 5,75 | 6,18 | 0,98% | 66.240,00 |
| 11.09.2025 | 6,58 | 6,58 | 5,98 | 6,12 | -7,20% | 96.072,00 |
| 10.09.2025 | 6,11 | 6,65 | 6,11 | 6,60 | 6,03% | 40.469,00 |
| 09.09.2025 | 5,99 | 6,60 | 5,99 | 6,22 | 0,00% | 47.160,00 |
| 08.09.2025 | 6,28 | 6,38 | 6,00 | 6,22 | 1,63% | 46.144,00 |
| 05.09.2025 | 5,87 | 6,12 | 5,76 | 6,12 | 6,43% | 34.577,00 |
| 04.09.2025 | 6,00 | 6,00 | 5,65 | 5,75 | -4,17% | 17.123,00 |
| 03.09.2025 | 6,04 | 6,10 | 5,83 | 6,00 | -2,60% | 23.618,00 |
| 02.09.2025 | 5,63 | 6,50 | 5,63 | 6,16 | 5,84% | 32.308,00 |
| 29.08.2025 | 6,59 | 6,94 | 5,62 | 5,82 | -11,08% | 47.946,00 |
| 28.08.2025 | 7,04 | 7,05 | 6,43 | 6,55 | -5,90% | 38.233,00 |
| 27.08.2025 | 7,00 | 7,16 | 6,76 | 6,96 | -2,18% | 47.375,00 |
| 26.08.2025 | 7,00 | 7,11 | 6,81 | 7,11 | 0,57% | 43.928,00 |
| 25.08.2025 | 7,58 | 7,58 | 7,01 | 7,07 | -6,97% | 34.068,00 |
| 22.08.2025 | 6,49 | 7,81 | 6,46 | 7,60 | 17,28% | 80.692,00 |
| 21.08.2025 | 6,92 | 7,07 | 6,48 | 6,48 | -7,16% | 18.035,00 |
| 20.08.2025 | 7,12 | 7,35 | 6,57 | 6,98 | 0,00% | 26.170,00 |
| 19.08.2025 | 8,49 | 8,49 | 6,58 | 6,98 | -17,98% | 53.653,00 |
| 18.08.2025 | 8,50 | 8,62 | 8,13 | 8,51 | 0,06% | 25.815,00 |
| 15.08.2025 | 9,06 | 9,14 | 8,17 | 8,51 | -6,95% | 46.919,00 |
| 14.08.2025 | 9,51 | 9,51 | 8,55 | 9,14 | -2,45% | 52.711,00 |
| 13.08.2025 | 8,36 | 9,73 | 8,35 | 9,37 | 13,85% | 99.025,00 |
| 12.08.2025 | 7,22 | 8,45 | 7,22 | 8,23 | 11,67% | 58.257,00 |
| 11.08.2025 | 6,15 | 7,90 | 6,05 | 7,37 | 21,22% | 65.656,00 |
| 08.08.2025 | 6,24 | 6,30 | 5,99 | 6,08 | 2,88% | 30.238,00 |
| 07.08.2025 | 6,50 | 6,77 | 5,60 | 5,91 | -5,29% | 40.771,00 |
| 06.08.2025 | 5,84 | 6,57 | 5,70 | 6,24 | 7,22% | 42.910,00 |
| 05.08.2025 | 6,51 | 6,54 | 5,55 | 5,82 | -10,60% | 33.196,00 |
| 04.08.2025 | 5,73 | 6,65 | 5,73 | 6,51 | 9,78% | 30.133,00 |
| 01.08.2025 | 5,91 | 6,25 | 5,75 | 5,93 | -6,47% | 44.195,00 |
| 31.07.2025 | 6,97 | 7,09 | 6,34 | 6,34 | -6,35% | 19.921,00 |
| 30.07.2025 | 6,76 | 7,38 | 6,70 | 6,77 | -0,73% | 21.580,00 |
| 29.07.2025 | 6,75 | 7,00 | 6,37 | 6,82 | 3,33% | 58.937,00 |
| 28.07.2025 | 8,41 | 8,41 | 6,56 | 6,60 | -21,80% | 33.026,00 |
| 25.07.2025 | 9,00 | 9,00 | 7,86 | 8,44 | -5,70% | 38.403,00 |
| 24.07.2025 | 9,12 | 9,12 | 8,95 | 8,95 | -5,79% | 34.922,00 |
| 23.07.2025 | 8,76 | 9,50 | 8,44 | 9,50 | 6,50% | 54.202,00 |
| 22.07.2025 | 9,54 | 9,54 | 8,31 | 8,92 | -3,88% | 25.791,00 |
| 21.07.2025 | 10,52 | 10,52 | 9,27 | 9,28 | -5,60% | 47.500,00 |
| 18.07.2025 | 10,48 | 11,44 | 9,55 | 9,83 | 4,57% | 92.131,00 |
| 17.07.2025 | 10,03 | 10,03 | 8,89 | 9,40 | 1,62% | 528.296,00 |
| 16.07.2025 | 9,60 | 9,89 | 9,07 | 9,25 | -3,14% | 23.686,00 |
| 15.07.2025 | 9,61 | 10,30 | 8,78 | 9,55 | -8,17% | 59.423,00 |
| 14.07.2025 | 9,00 | 11,27 | 8,96 | 10,40 | 16,07% | 87.681,00 |
| 11.07.2025 | 9,87 | 10,47 | 6,89 | 8,96 | 12,70% | 69.236,00 |
| 10.07.2025 | 7,48 | 7,95 | 7,12 | 7,95 | 10,42% | 31.351,00 |
| 09.07.2025 | 7,75 | 7,88 | 7,20 | 7,20 | -10,67% | 47.175,00 |
| 08.07.2025 | 7,51 | 8,74 | 7,33 | 8,06 | 5,50% | 80.234,00 |
| 07.07.2025 | 8,20 | 8,25 | 7,15 | 7,64 | -10,12% | 20.035,00 |
| 03.07.2025 | 8,00 | 8,50 | 7,60 | 8,50 | 6,78% | 18.877,00 |
| 02.07.2025 | 7,91 | 8,82 | 7,40 | 7,96 | -4,10% | 57.744,00 |
| 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 |