4,280$
-2,95%
Echtzeit-Aktienkurs Synaptogenix Inc
Bid:
Ask:
Aktienkurse zur Synaptogenix Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,38 | 4,38 | 4,02 | 4,28 | -2,95% | 31.416,00 |
| 28.05.2026 | 4,40 | 4,41 | 4,30 | 4,41 | 0,00% | 17.357,00 |
| 27.05.2026 | 4,45 | 4,45 | 4,40 | 4,41 | -3,29% | 2.368,00 |
| 26.05.2026 | 4,72 | 4,72 | 4,51 | 4,56 | 3,17% | 24.356,00 |
| 22.05.2026 | 4,81 | 4,81 | 4,35 | 4,42 | -6,16% | 22.023,00 |
| 21.05.2026 | 4,65 | 4,71 | 4,49 | 4,71 | 2,50% | 28.801,00 |
| 20.05.2026 | 4,69 | 4,69 | 4,27 | 4,60 | 0,77% | 158.188,00 |
| 19.05.2026 | 4,58 | 4,64 | 4,56 | 4,56 | -5,39% | 3.355,00 |
| 18.05.2026 | 5,11 | 5,17 | 4,65 | 4,82 | -6,41% | 31.241,00 |
| 15.05.2026 | 5,41 | 5,41 | 5,03 | 5,15 | -10,43% | 57.881,00 |
| 14.05.2026 | 5,84 | 5,99 | 5,37 | 5,75 | 0,88% | 58.878,00 |
| 13.05.2026 | 5,76 | 6,00 | 5,70 | 5,70 | -4,84% | 33.919,00 |
| 12.05.2026 | 6,24 | 6,26 | 5,76 | 5,99 | -8,41% | 79.046,00 |
| 11.05.2026 | 6,28 | 6,88 | 6,28 | 6,54 | 2,03% | 19.703,00 |
| 08.05.2026 | 6,17 | 6,41 | 6,04 | 6,41 | 4,40% | 15.312,00 |
| 07.05.2026 | 6,99 | 6,99 | 6,13 | 6,14 | -5,25% | 50.502,00 |
| 06.05.2026 | 5,82 | 6,57 | 5,80 | 6,48 | 14,69% | 84.446,00 |
| 05.05.2026 | 5,52 | 5,78 | 5,49 | 5,65 | 3,86% | 10.644,00 |
| 04.05.2026 | 5,40 | 5,62 | 5,34 | 5,44 | 2,06% | 24.692,00 |
| 01.05.2026 | 5,18 | 5,40 | 5,02 | 5,33 | 3,60% | 57.354,00 |
| 30.04.2026 | 4,83 | 5,16 | 4,83 | 5,15 | 6,08% | 32.091,00 |
| 29.04.2026 | 5,10 | 5,10 | 4,84 | 4,85 | -1,42% | 14.790,00 |
| 28.04.2026 | 4,86 | 5,09 | 4,86 | 4,92 | 1,86% | 15.384,00 |
| 27.04.2026 | 5,26 | 5,26 | 4,83 | 4,83 | -3,40% | 10.159,00 |
| 24.04.2026 | 5,11 | 5,11 | 5,00 | 5,00 | -0,60% | 3.210,00 |
| 23.04.2026 | 5,26 | 5,29 | 5,00 | 5,03 | -3,27% | 18.927,00 |
| 22.04.2026 | 5,05 | 5,40 | 5,05 | 5,20 | 4,94% | 24.537,00 |
| 21.04.2026 | 5,09 | 5,15 | 4,83 | 4,96 | -79,82% | 8.534,00 |
| 20.04.2026 | 24,50 | 24,75 | 24,50 | 24,55 | 1,20% | 11.997,00 |
| 17.04.2026 | 24,71 | 24,71 | 24,26 | 24,26 | -1,36% | 13.832,00 |
| 16.04.2026 | 24,56 | 24,75 | 24,53 | 24,60 | 0,59% | 19.790,00 |
| 15.04.2026 | 24,99 | 25,00 | 24,01 | 24,45 | -0,86% | 21.967,00 |
| 14.04.2026 | 25,21 | 25,38 | 24,50 | 24,66 | 0,62% | 19.977,00 |
| 13.04.2026 | 22,10 | 24,70 | 22,10 | 24,51 | 12,34% | 17.153,00 |
| 10.04.2026 | 22,99 | 22,99 | 21,50 | 21,82 | -6,20% | 10.046,00 |
| 09.04.2026 | 22,75 | 23,42 | 22,25 | 23,26 | -2,62% | 17.548,00 |
| 08.04.2026 | 24,42 | 24,42 | 23,59 | 23,88 | 6,11% | 16.592,00 |
| 07.04.2026 | 22,25 | 22,55 | 21,85 | 22,51 | 0,32% | 5.036,00 |
| 06.04.2026 | 21,82 | 22,61 | 21,82 | 22,44 | 0,13% | 9.363,00 |
| 02.04.2026 | 22,04 | 22,41 | 21,98 | 22,41 | -0,35% | 9.113,00 |
| 01.04.2026 | 22,69 | 23,11 | 22,49 | 22,49 | 0,31% | 6.014,00 |
| 31.03.2026 | 21,55 | 22,42 | 21,55 | 22,42 | 7,06% | 4.186,00 |
| 30.03.2026 | 20,73 | 21,66 | 20,73 | 20,94 | 1,16% | 9.831,00 |
| 27.03.2026 | 22,83 | 22,83 | 20,60 | 20,70 | -10,54% | 13.031,00 |
| 26.03.2026 | 23,66 | 24,43 | 23,14 | 23,14 | -4,26% | 10.217,00 |
| 25.03.2026 | 25,49 | 25,49 | 23,43 | 24,17 | -2,85% | 20.353,00 |
| 24.03.2026 | 26,05 | 26,05 | 24,20 | 24,88 | -7,41% | 30.223,00 |
| 23.03.2026 | 26,73 | 28,00 | 26,51 | 26,87 | 5,58% | 27.433,00 |
| 20.03.2026 | 26,39 | 26,39 | 25,44 | 25,45 | -4,03% | 8.060,00 |
| 19.03.2026 | 26,50 | 26,90 | 26,04 | 26,52 | 0,00% | 10.204,00 |
| 18.03.2026 | 27,33 | 27,33 | 25,58 | 26,52 | -0,19% | 1.838,00 |
| 17.03.2026 | 26,95 | 27,32 | 26,44 | 26,57 | 1,68% | 7.781,00 |
| 16.03.2026 | 25,44 | 26,39 | 25,43 | 26,13 | 6,48% | 12.867,00 |
| 13.03.2026 | 25,85 | 26,12 | 24,46 | 24,54 | -3,12% | 9.940,00 |
| 12.03.2026 | 27,03 | 27,40 | 25,29 | 25,33 | -6,80% | 7.846,00 |
| 11.03.2026 | 27,23 | 27,23 | 26,40 | 27,18 | -0,01% | 6.036,00 |
| 10.03.2026 | 27,71 | 27,76 | 26,60 | 27,18 | -1,81% | 7.349,00 |
| 09.03.2026 | 27,45 | 28,12 | 26,78 | 27,68 | -0,18% | 9.138,00 |
| 06.03.2026 | 27,50 | 28,33 | 27,30 | 27,73 | -2,05% | 13.766,00 |
| 05.03.2026 | 27,12 | 29,00 | 26,85 | 28,31 | 5,20% | 15.275,00 |
| 04.03.2026 | 26,32 | 27,77 | 25,87 | 26,91 | 2,75% | 11.669,00 |
| 03.03.2026 | 25,04 | 26,91 | 24,58 | 26,19 | -0,11% | 13.357,00 |
| 02.03.2026 | 24,76 | 26,30 | 24,12 | 26,22 | 2,06% | 10.893,00 |
| 27.02.2026 | 24,62 | 25,69 | 23,72 | 25,69 | -1,61% | 21.054,00 |
| 26.02.2026 | 27,36 | 28,67 | 26,11 | 26,11 | -11,52% | 51.849,00 |
| 25.02.2026 | 28,36 | 30,07 | 28,36 | 29,51 | 4,06% | 48.828,00 |
| 24.02.2026 | 25,50 | 28,68 | 25,50 | 28,36 | 9,12% | 23.084,00 |
| 23.02.2026 | 26,81 | 27,18 | 25,58 | 25,99 | -8,52% | 12.049,00 |
| 20.02.2026 | 28,55 | 29,80 | 28,41 | 28,41 | -1,53% | 12.478,00 |
| 19.02.2026 | 27,91 | 28,85 | 27,80 | 28,85 | 0,28% | 10.872,00 |
| 18.02.2026 | 28,40 | 29,27 | 27,83 | 28,77 | 9,43% | 18.417,00 |
| 17.02.2026 | 26,40 | 26,50 | 25,20 | 26,29 | -6,71% | 12.680,00 |
| 13.02.2026 | 28,00 | 28,69 | 27,81 | 28,18 | 6,14% | 8.199,00 |
| 12.02.2026 | 28,36 | 28,36 | 25,22 | 26,55 | -6,97% | 13.172,00 |
| 11.02.2026 | 27,86 | 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 |