1,040$
-2,80%
Echtzeit-Aktienkurs CNS Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur CNS Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1,04 | 1,08 | 1,03 | 1,03 | -3,74% | 100.593,00 |
| 29.05.2025 | 1,06 | 1,10 | 1,05 | 1,07 | 1,90% | 240.926,00 |
| 28.05.2025 | 1,06 | 1,10 | 1,05 | 1,05 | -2,78% | 260.905,00 |
| 27.05.2025 | 1,10 | 1,15 | 1,04 | 1,08 | -1,82% | 307.858,00 |
| 23.05.2025 | 1,15 | 1,16 | 1,07 | 1,10 | -3,93% | 196.688,00 |
| 22.05.2025 | 1,21 | 1,23 | 1,11 | 1,15 | -6,15% | 276.423,00 |
| 21.05.2025 | 1,30 | 1,31 | 1,22 | 1,22 | -5,43% | 255.756,00 |
| 20.05.2025 | 1,29 | 1,38 | 1,25 | 1,29 | 0,00% | 448.389,00 |
| 19.05.2025 | 1,19 | 1,37 | 1,18 | 1,29 | 0,78% | 435.609,00 |
| 16.05.2025 | 1,21 | 1,34 | 1,17 | 1,28 | 1,59% | 483.458,00 |
| 15.05.2025 | 1,10 | 1,26 | 1,10 | 1,26 | 9,57% | 558.109,00 |
| 14.05.2025 | 1,23 | 1,24 | 1,06 | 1,15 | -15,44% | 1.333.935,00 |
| 13.05.2025 | 2,44 | 2,90 | 1,30 | 1,36 | 12,40% | 91.599.390,00 |
| 12.05.2025 | 1,11 | 1,38 | 1,11 | 1,21 | 6,14% | 372.158,00 |
| 09.05.2025 | 1,11 | 1,15 | 1,11 | 1,14 | 1,79% | 31.908,00 |
| 08.05.2025 | 1,13 | 1,14 | 1,08 | 1,12 | -0,44% | 39.893,00 |
| 07.05.2025 | 1,12 | 1,14 | 1,11 | 1,13 | 2,27% | 42.211,00 |
| 06.05.2025 | 1,11 | 1,13 | 1,09 | 1,10 | 0,00% | 17.700,00 |
| 05.05.2025 | 1,14 | 1,14 | 1,09 | 1,10 | -2,65% | 30.269,00 |
| 02.05.2025 | 1,07 | 1,15 | 1,05 | 1,13 | 6,60% | 98.466,00 |
| 01.05.2025 | 1,09 | 1,09 | 1,04 | 1,06 | -2,30% | 99.803,00 |
| 30.04.2025 | 1,03 | 1,12 | 1,00 | 1,09 | 5,34% | 100.575,00 |
| 29.04.2025 | 1,08 | 1,08 | 0,99 | 1,03 | -1,90% | 64.033,00 |
| 28.04.2025 | 1,09 | 1,12 | 1,02 | 1,05 | -3,67% | 71.080,00 |
| 25.04.2025 | 1,04 | 1,09 | 1,02 | 1,09 | 4,81% | 95.350,00 |
| 24.04.2025 | 0,96 | 1,14 | 0,95 | 1,04 | 8,92% | 221.513,00 |
| 23.04.2025 | 0,90 | 0,96 | 0,83 | 0,95 | 7,04% | 101.112,00 |
| 22.04.2025 | 0,89 | 0,95 | 0,86 | 0,89 | -0,77% | 82.353,00 |
| 21.04.2025 | 0,85 | 0,90 | 0,80 | 0,90 | 9,62% | 182.185,00 |
| 17.04.2025 | 0,82 | 0,86 | 0,77 | 0,82 | -0,01% | 173.669,00 |
| 16.04.2025 | 0,93 | 0,93 | 0,82 | 0,82 | -14,31% | 335.226,00 |
| 15.04.2025 | 1,18 | 1,20 | 0,91 | 0,96 | -25,23% | 623.426,00 |
| 14.04.2025 | 1,33 | 1,35 | 1,21 | 1,28 | -4,48% | 130.858,00 |
| 11.04.2025 | 1,19 | 1,37 | 1,14 | 1,34 | 13,56% | 139.503,00 |
| 10.04.2025 | 1,10 | 1,20 | 1,04 | 1,18 | 4,42% | 195.789,00 |
| 09.04.2025 | 1,04 | 1,13 | 1,00 | 1,13 | 9,71% | 73.063,00 |
| 08.04.2025 | 1,17 | 1,18 | 1,00 | 1,03 | -8,04% | 244.739,00 |
| 07.04.2025 | 1,03 | 1,13 | 0,99 | 1,12 | 1,82% | 340.704,00 |
| 04.04.2025 | 1,05 | 1,14 | 1,01 | 1,10 | -2,65% | 361.720,00 |
| 03.04.2025 | 1,23 | 1,24 | 1,10 | 1,13 | -9,60% | 126.941,00 |
| 02.04.2025 | 1,26 | 1,34 | 1,22 | 1,25 | -3,10% | 141.636,00 |
| 01.04.2025 | 1,26 | 1,46 | 1,26 | 1,29 | -5,15% | 432.453,00 |
| 31.03.2025 | 1,21 | 1,38 | 1,21 | 1,36 | 4,62% | 90.559,00 |
| 28.03.2025 | 1,30 | 1,38 | 1,21 | 1,30 | -1,52% | 175.589,00 |
| 27.03.2025 | 1,39 | 1,51 | 1,27 | 1,32 | -6,38% | 373.769,00 |
| 26.03.2025 | 1,56 | 1,60 | 1,37 | 1,41 | -13,50% | 483.177,00 |
| 25.03.2025 | 1,51 | 1,66 | 1,28 | 1,63 | -51,78% | 2.400.952,00 |
| 24.03.2025 | 3,79 | 3,82 | 3,20 | 3,38 | -8,89% | 155.111,00 |
| 21.03.2025 | 3,44 | 3,80 | 3,43 | 3,71 | 2,49% | 109.485,00 |
| 20.03.2025 | 3,78 | 3,87 | 3,35 | 3,62 | -4,99% | 167.750,00 |
| 19.03.2025 | 3,73 | 4,60 | 3,73 | 3,81 | 7,32% | 664.877,00 |
| 18.03.2025 | 3,20 | 3,60 | 3,06 | 3,55 | 16,01% | 217.186,00 |
| 17.03.2025 | 3,16 | 3,24 | 3,00 | 3,06 | -1,92% | 151.563,00 |
| 14.03.2025 | 2,81 | 3,35 | 2,73 | 3,12 | 15,13% | 354.120,00 |
| 13.03.2025 | 2,62 | 2,75 | 2,53 | 2,71 | 7,11% | 72.414,00 |
| 12.03.2025 | 2,48 | 2,65 | 2,41 | 2,53 | 1,20% | 50.025,00 |
| 11.03.2025 | 2,58 | 2,60 | 2,38 | 2,50 | -3,85% | 104.791,00 |
| 10.03.2025 | 2,61 | 2,67 | 2,52 | 2,60 | -1,89% | 88.145,00 |
| 07.03.2025 | 2,77 | 3,00 | 2,55 | 2,65 | -4,68% | 206.979,00 |
| 06.03.2025 | 2,48 | 3,03 | 2,46 | 2,78 | 12,10% | 352.854,00 |
| 05.03.2025 | 2,26 | 2,48 | 2,23 | 2,48 | 9,73% | 132.327,00 |
| 04.03.2025 | 2,19 | 2,36 | 2,00 | 2,26 | 2,73% | 167.540,00 |
| 03.03.2025 | 2,36 | 2,36 | 2,16 | 2,20 | -9,47% | 254.182,00 |
| 28.02.2025 | 2,33 | 2,49 | 2,27 | 2,43 | 0,41% | 220.656,00 |
| 27.02.2025 | 2,47 | 2,55 | 2,31 | 2,42 | -0,41% | 358.639,00 |
| 26.02.2025 | 2,67 | 2,90 | 2,41 | 2,43 | 2,53% | 2.517.297,00 |
| 25.02.2025 | 2,53 | 2,68 | 2,24 | 2,37 | -17,71% | 366.808,00 |
| 24.02.2025 | 3,28 | 3,28 | 2,74 | 2,88 | -10,84% | 353.336,00 |