0,750$
-6,25%
Echtzeit-Aktienkurs CNS Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur CNS Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 7,86 | 7,91 | 7,01 | 7,09 | -8,99% | 10.190,00 |
| 12.12.2025 | 7,89 | 8,00 | 7,78 | 7,79 | 1,78% | 13.141,00 |
| 11.12.2025 | 7,45 | 8,00 | 7,40 | 7,65 | 1,65% | 12.708,00 |
| 10.12.2025 | 7,17 | 8,10 | 7,17 | 7,53 | 7,67% | 51.943,00 |
| 09.12.2025 | 7,25 | 7,25 | 6,72 | 6,99 | -3,00% | 3.473,00 |
| 08.12.2025 | 6,76 | 7,50 | 6,69 | 7,21 | 9,24% | 22.194,00 |
| 05.12.2025 | 6,68 | 6,94 | 6,54 | 6,60 | 1,38% | 8.606,00 |
| 04.12.2025 | 6,51 | 6,60 | 6,29 | 6,51 | -2,25% | 6.694,00 |
| 03.12.2025 | 6,44 | 6,66 | 6,11 | 6,66 | 2,30% | 10.118,00 |
| 02.12.2025 | 6,85 | 6,85 | 6,35 | 6,51 | -5,38% | 4.695,00 |
| 01.12.2025 | 6,90 | 7,00 | 6,88 | 6,88 | -0,86% | 2.090,00 |
| 28.11.2025 | 6,94 | 7,18 | 6,93 | 6,94 | 2,97% | 1.993,00 |
| 26.11.2025 | 6,94 | 7,66 | 6,62 | 6,74 | -0,30% | 12.510,00 |
| 25.11.2025 | 6,95 | 7,04 | 6,76 | 6,76 | -1,17% | 5.094,00 |
| 24.11.2025 | 6,92 | 7,07 | 6,75 | 6,84 | -0,87% | 7.520,00 |
| 21.11.2025 | 6,74 | 6,90 | 6,61 | 6,90 | 5,99% | 12.799,00 |
| 20.11.2025 | 6,96 | 6,96 | 6,30 | 6,51 | -3,27% | 5.486,00 |
| 19.11.2025 | 6,94 | 6,94 | 6,54 | 6,73 | 0,07% | 3.103,00 |
| 18.11.2025 | 6,51 | 6,73 | 6,51 | 6,73 | 0,37% | 3.931,00 |
| 17.11.2025 | 6,69 | 6,79 | 6,50 | 6,70 | -2,90% | 7.469,00 |
| 14.11.2025 | 6,04 | 6,90 | 6,04 | 6,90 | 6,81% | 10.202,00 |
| 13.11.2025 | 6,14 | 6,58 | 6,14 | 6,46 | -1,97% | 7.790,00 |
| 12.11.2025 | 6,62 | 6,70 | 6,42 | 6,59 | -2,08% | 6.369,00 |
| 11.11.2025 | 6,29 | 6,74 | 6,15 | 6,73 | 3,70% | 9.870,00 |
| 10.11.2025 | 6,62 | 6,80 | 6,13 | 6,49 | -1,22% | 90.816,00 |
| 07.11.2025 | 6,82 | 6,82 | 6,57 | 6,57 | -4,92% | 22.057,00 |
| 06.11.2025 | 6,82 | 7,03 | 6,59 | 6,91 | 1,29% | 9.283,00 |
| 05.11.2025 | 6,60 | 6,84 | 6,51 | 6,82 | 3,36% | 9.072,00 |
| 04.11.2025 | 7,02 | 7,02 | 6,50 | 6,60 | -7,95% | 14.673,00 |
| 03.11.2025 | 7,51 | 7,52 | 7,16 | 7,17 | -6,88% | 7.404,00 |
| 31.10.2025 | 7,32 | 7,75 | 7,26 | 7,70 | 2,53% | 9.549,00 |
| 30.10.2025 | 7,69 | 7,69 | 7,29 | 7,51 | -0,92% | 7.435,00 |
| 29.10.2025 | 8,12 | 8,28 | 7,58 | 7,58 | -5,96% | 15.862,00 |
| 28.10.2025 | 8,65 | 8,65 | 8,06 | 8,06 | -3,47% | 28.265,00 |
| 27.10.2025 | 8,24 | 8,58 | 8,24 | 8,35 | 1,19% | 11.488,00 |
| 24.10.2025 | 8,07 | 8,40 | 8,07 | 8,25 | 2,51% | 9.110,00 |
| 23.10.2025 | 8,26 | 8,61 | 8,01 | 8,05 | -6,24% | 28.979,00 |
| 22.10.2025 | 9,00 | 9,00 | 8,32 | 8,59 | -4,60% | 19.732,00 |
| 21.10.2025 | 9,01 | 9,14 | 8,57 | 9,00 | -1,64% | 8.977,00 |
| 20.10.2025 | 9,00 | 9,30 | 8,91 | 9,15 | -0,54% | 12.205,00 |
| 17.10.2025 | 9,07 | 9,22 | 9,00 | 9,20 | -3,06% | 12.368,00 |
| 16.10.2025 | 9,52 | 9,53 | 9,16 | 9,49 | -0,32% | 11.028,00 |
| 15.10.2025 | 9,55 | 9,76 | 9,30 | 9,52 | -0,21% | 12.896,00 |
| 14.10.2025 | 9,00 | 9,85 | 8,60 | 9,54 | 3,14% | 29.264,00 |
| 13.10.2025 | 9,75 | 9,86 | 9,25 | 9,25 | -4,69% | 13.556,00 |
| 10.10.2025 | 9,87 | 10,27 | 9,26 | 9,71 | -3,43% | 44.370,00 |
| 09.10.2025 | 10,35 | 10,56 | 9,71 | 10,05 | -4,92% | 59.017,00 |
| 08.10.2025 | 10,13 | 10,59 | 9,65 | 10,57 | 5,70% | 70.976,00 |
| 07.10.2025 | 9,62 | 10,28 | 9,31 | 10,00 | 5,50% | 87.070,00 |
| 06.10.2025 | 9,00 | 9,48 | 8,71 | 9,48 | 6,74% | 33.835,00 |
| 02.10.2025 | 8,69 | 8,91 | 8,50 | 8,88 | 2,07% | 8.198,00 |
| 01.10.2025 | 8,84 | 8,99 | 8,68 | 8,70 | -3,33% | 7.272,00 |
| 30.09.2025 | 8,94 | 9,00 | 8,69 | 9,00 | 1,24% | 6.086,00 |
| 29.09.2025 | 9,00 | 9,00 | 8,77 | 8,89 | -0,11% | 12.589,00 |
| 26.09.2025 | 8,49 | 8,94 | 8,42 | 8,90 | 2,89% | 10.880,00 |
| 25.09.2025 | 8,43 | 8,65 | 8,40 | 8,65 | 3,84% | 13.309,00 |
| 24.09.2025 | 8,24 | 8,49 | 8,15 | 8,33 | 1,59% | 12.626,00 |
| 23.09.2025 | 7,72 | 8,40 | 7,72 | 8,20 | -3,30% | 12.088,00 |
| 22.09.2025 | 7,86 | 8,50 | 7,56 | 8,48 | 6,27% | 17.807,00 |
| 19.09.2025 | 8,89 | 8,89 | 7,84 | 7,98 | -8,70% | 35.933,00 |
| 18.09.2025 | 8,50 | 8,90 | 8,42 | 8,74 | -1,58% | 35.342,00 |
| 17.09.2025 | 8,83 | 8,94 | 8,52 | 8,88 | -2,84% | 25.084,00 |
| 16.09.2025 | 9,22 | 9,22 | 8,31 | 9,14 | -0,65% | 510.538,00 |
| 15.09.2025 | 7,73 | 9,26 | 7,60 | 9,20 | 24,49% | 98.580,00 |
| 12.09.2025 | 7,82 | 8,07 | 7,39 | 7,39 | -1,73% | 35.161,00 |
| 11.09.2025 | 6,89 | 7,69 | 6,82 | 7,52 | 7,43% | 43.018,00 |
| 10.09.2025 | 6,67 | 7,13 | 6,52 | 7,00 | 6,06% | 13.416,00 |
| 09.09.2025 | 6,40 | 6,60 | 6,33 | 6,60 | 3,29% | 10.736,00 |
| 08.09.2025 | 6,28 | 6,40 | 6,05 | 6,39 | 3,23% | 19.941,00 |
| 05.09.2025 | 6,18 | 6,32 | 5,88 | 6,19 | 0,65% | 9.705,00 |
| 04.09.2025 | 6,21 | 6,25 | 5,91 | 6,15 | 0,49% | 14.983,00 |
| 03.09.2025 | 6,24 | 6,37 | 6,07 | 6,12 | -2,08% | 15.312,00 |
| 02.09.2025 | 6,20 | 6,35 | 6,11 | 6,25 | 0,81% | 6.392,00 |
| 29.08.2025 | 6,30 | 6,69 | 6,05 | 6,20 | -1,04% | 19.739,00 |
| 28.08.2025 | 6,29 | 6,50 | 6,04 | 6,27 | -0,40% | 17.453,00 |
| 27.08.2025 | 6,25 | 6,39 | 5,85 | 6,29 | 2,78% | 9.951,00 |
| 26.08.2025 | 6,48 | 6,50 | 6,10 | 6,12 | -6,42% | 23.447,00 |
| 25.08.2025 | 6,23 | 6,70 | 6,04 | 6,54 | 0,93% | 49.778,00 |
| 22.08.2025 | 6,46 | 6,65 | 5,76 | 6,48 | 6,75% | 79.885,00 |
| 21.08.2025 | 6,28 | 6,50 | 5,81 | 6,07 | -12,91% | 834.944,00 |
| 20.08.2025 | 5,41 | 7,32 | 5,41 | 6,97 | 28,84% | 123.700,00 |
| 19.08.2025 | 6,19 | 6,19 | 5,31 | 5,41 | -12,60% | 26.605,00 |
| 18.08.2025 | 5,31 | 6,25 | 5,11 | 6,19 | 21,61% | 82.100,00 |
| 15.08.2025 | 6,31 | 6,33 | 4,93 | 5,09 | -15,59% | 77.150,00 |
| 14.08.2025 | 7,15 | 7,75 | 5,73 | 6,03 | -11,19% | 84.307,00 |
| 13.08.2025 | 6,59 | 7,55 | 6,32 | 6,79 | 3,35% | 38.484,00 |
| 12.08.2025 | 6,74 | 6,79 | 6,28 | 6,57 | -0,91% | 31.728,00 |
| 11.08.2025 | 6,77 | 6,93 | 6,44 | 6,63 | -1,04% | 18.488,00 |
| 08.08.2025 | 7,00 | 7,04 | 6,66 | 6,70 | -4,15% | 13.096,00 |
| 07.08.2025 | 7,53 | 7,53 | 6,83 | 6,99 | -6,17% | 27.838,00 |
| 06.08.2025 | 7,63 | 7,70 | 7,24 | 7,45 | -2,49% | 15.911,00 |
| 05.08.2025 | 7,50 | 7,74 | 7,41 | 7,64 | 1,73% | 10.321,00 |
| 04.08.2025 | 7,75 | 8,10 | 7,50 | 7,51 | -2,47% | 17.336,00 |
| 01.08.2025 | 8,01 | 8,24 | 7,70 | 7,70 | -3,51% | 15.926,00 |
| 31.07.2025 | 7,66 | 8,33 | 7,58 | 7,98 | 4,72% | 54.709,00 |
| 30.07.2025 | 8,03 | 8,03 | 7,50 | 7,62 | -6,04% | 35.380,00 |
| 29.07.2025 | 8,35 | 8,97 | 7,99 | 8,11 | -0,98% | 17.155,00 |
| 28.07.2025 | 8,87 | 9,08 | 8,18 | 8,19 | -7,14% | 21.651,00 |
| 25.07.2025 | 8,61 | 9,45 | 8,51 | 8,82 | 2,68% | 42.903,00 |
| 24.07.2025 | 8,18 | 9,30 | 7,72 | 8,59 | 4,63% | 99.430,00 |