3,270€
9,00%
Echtzeit-Aktienkurs CervoMed Inc.
Bid:
Ask:
Aktienkurse zur CervoMed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,98 | 3,22 | 2,93 | 3,14 | 4,67% | - |
| 08.07.2026 | 2,90 | 3,03 | 2,88 | 3,00 | -1,96% | - |
| 07.07.2026 | 3,11 | 3,11 | 2,94 | 3,06 | -3,16% | - |
| 06.07.2026 | 3,12 | 3,17 | 2,97 | 3,16 | 1,61% | - |
| 03.07.2026 | 3,11 | 3,11 | 3,09 | 3,11 | 0,65% | - |
| 02.07.2026 | 3,19 | 3,20 | 3,03 | 3,09 | -6,65% | - |
| 01.07.2026 | 2,74 | 3,31 | 2,65 | 3,31 | 17,38% | - |
| 30.06.2026 | 2,76 | 2,87 | 2,76 | 2,82 | 1,08% | - |
| 29.06.2026 | 3,03 | 3,07 | 2,77 | 2,79 | -4,78% | - |
| 26.06.2026 | 2,94 | 3,01 | 2,80 | 2,93 | 3,53% | - |
| 25.06.2026 | 2,84 | 2,99 | 2,70 | 2,83 | -1,74% | - |
| 24.06.2026 | 3,27 | 3,30 | 2,87 | 2,88 | -14,03% | - |
| 23.06.2026 | 3,40 | 3,59 | 3,23 | 3,35 | -12,07% | - |
| 22.06.2026 | 3,58 | 3,89 | 3,25 | 3,81 | 7,63% | - |
| 19.06.2026 | 3,64 | 3,64 | 3,54 | 3,54 | -32,25% | - |
| 18.06.2026 | 3,33 | 6,33 | 3,23 | 5,23 | 47,18% | - |
| 17.06.2026 | 3,92 | 4,02 | 3,31 | 3,55 | -6,08% | - |
| 16.06.2026 | 3,40 | 4,62 | 2,53 | 3,78 | 73,39% | - |
| 15.06.2026 | 2,13 | 2,29 | 2,07 | 2,18 | -2,24% | - |
| 12.06.2026 | 2,11 | 2,25 | 2,07 | 2,23 | 5,19% | - |
| 11.06.2026 | 1,96 | 2,15 | 1,96 | 2,12 | 4,95% | - |
| 10.06.2026 | 2,49 | 3,03 | 1,83 | 2,02 | -19,84% | - |
| 09.06.2026 | 2,52 | 2,58 | 2,52 | 2,52 | -1,18% | - |
| 08.06.2026 | 2,56 | 2,62 | 2,55 | 2,55 | -2,67% | - |
| 05.06.2026 | 2,68 | 2,72 | 2,60 | 2,62 | -1,50% | - |
| 04.06.2026 | 2,57 | 2,66 | 2,54 | 2,66 | 3,91% | - |
| 03.06.2026 | 2,58 | 2,60 | 2,54 | 2,56 | 0,79% | - |
| 02.06.2026 | 2,57 | 2,66 | 2,53 | 2,54 | -2,31% | - |
| 01.06.2026 | 2,67 | 2,71 | 2,59 | 2,60 | -2,99% | - |
| 29.05.2026 | 2,70 | 2,72 | 2,68 | 2,68 | 2,29% | - |
| 28.05.2026 | 2,62 | 2,72 | 2,60 | 2,62 | -2,96% | - |
| 27.05.2026 | 2,62 | 2,76 | 2,62 | 2,70 | 1,89% | - |
| 26.05.2026 | 2,64 | 2,70 | 2,58 | 2,65 | 0,00% | - |
| 25.05.2026 | 2,65 | 2,66 | 2,65 | 2,65 | -1,49% | - |
| 22.05.2026 | 2,67 | 2,74 | 2,62 | 2,69 | -0,37% | - |
| 21.05.2026 | 2,78 | 2,80 | 2,65 | 2,70 | 2,66% | - |
| 20.05.2026 | 2,49 | 2,64 | 2,49 | 2,63 | 3,14% | - |
| 19.05.2026 | 2,61 | 2,65 | 2,50 | 2,55 | -4,85% | - |
| 18.05.2026 | 2,94 | 2,96 | 2,65 | 2,68 | -16,51% | - |
| 15.05.2026 | 3,23 | 3,23 | 3,20 | 3,21 | -0,31% | - |
| 14.05.2026 | 3,19 | 3,30 | 3,19 | 3,22 | 0,00% | - |
| 13.05.2026 | 3,21 | 3,25 | 3,17 | 3,22 | 0,63% | - |
| 12.05.2026 | 3,23 | 3,31 | 3,13 | 3,20 | -3,03% | - |
| 11.05.2026 | 3,35 | 3,35 | 3,30 | 3,30 | -1,20% | - |
| 08.05.2026 | 3,26 | 3,35 | 3,23 | 3,34 | 4,70% | - |
| 07.05.2026 | 3,27 | 3,33 | 3,17 | 3,19 | -0,62% | - |
| 06.05.2026 | 3,19 | 3,28 | 3,19 | 3,21 | 0,00% | - |
| 05.05.2026 | 3,17 | 3,29 | 3,17 | 3,21 | -4,18% | - |
| 04.05.2026 | 3,17 | 3,38 | 3,16 | 3,35 | 6,01% | - |
| 30.04.2026 | 3,11 | 3,20 | 3,09 | 3,16 | 0,64% | - |
| 29.04.2026 | 3,17 | 3,28 | 3,13 | 3,14 | -3,68% | - |
| 28.04.2026 | 3,27 | 3,38 | 3,26 | 3,26 | -2,69% | - |
| 27.04.2026 | 3,31 | 3,38 | 3,29 | 3,35 | 1,82% | - |
| 24.04.2026 | 3,29 | 3,42 | 3,25 | 3,29 | -2,37% | - |
| 23.04.2026 | 3,35 | 3,52 | 3,34 | 3,37 | -3,16% | - |
| 22.04.2026 | 3,33 | 3,63 | 3,31 | 3,48 | 1,46% | - |
| 21.04.2026 | 3,38 | 3,47 | 3,36 | 3,43 | 2,39% | - |
| 20.04.2026 | 3,36 | 3,51 | 3,35 | 3,35 | -1,76% | - |
| 17.04.2026 | 3,40 | 3,41 | 3,39 | 3,41 | -0,58% | - |
| 16.04.2026 | 3,43 | 3,60 | 3,35 | 3,43 | -0,29% | - |
| 15.04.2026 | 3,43 | 3,53 | 3,35 | 3,44 | -1,99% | - |
| 14.04.2026 | 3,41 | 3,54 | 3,40 | 3,51 | 3,24% | - |
| 13.04.2026 | 3,26 | 3,42 | 3,24 | 3,40 | -1,73% | - |
| 10.04.2026 | 3,44 | 3,46 | 3,44 | 3,46 | 1,76% | - |
| 09.04.2026 | 3,46 | 3,46 | 3,38 | 3,40 | 4,94% | - |
| 08.04.2026 | 3,36 | 3,52 | 3,24 | 3,24 | -2,41% | - |
| 07.04.2026 | 3,45 | 3,62 | 3,32 | 3,32 | -7,00% | - |
| 02.04.2026 | 3,43 | 3,58 | 3,42 | 3,57 | 0,85% | - |
| 01.04.2026 | 3,42 | 3,56 | 3,39 | 3,54 | 5,99% | - |
| 31.03.2026 | 3,19 | 3,41 | 3,17 | 3,34 | 2,77% | - |
| 30.03.2026 | 3,25 | 3,27 | 3,16 | 3,25 | -0,31% | - |
| 27.03.2026 | 3,51 | 3,51 | 3,24 | 3,26 | -8,17% | - |
| 26.03.2026 | 3,49 | 3,59 | 3,45 | 3,55 | 1,43% | - |
| 25.03.2026 | 3,40 | 3,60 | 3,37 | 3,50 | 2,64% | - |
| 24.03.2026 | 3,49 | 3,66 | 3,38 | 3,41 | -3,13% | - |
| 23.03.2026 | 3,49 | 3,64 | 3,47 | 3,52 | -2,76% | - |
| 20.03.2026 | 3,67 | 3,67 | 3,60 | 3,62 | 1,69% | - |
| 19.03.2026 | 3,73 | 3,86 | 3,56 | 3,56 | -4,04% | - |
| 18.03.2026 | 3,93 | 4,09 | 3,66 | 3,71 | -5,60% | - |
| 17.03.2026 | 3,78 | 3,94 | 3,55 | 3,93 | 5,93% | - |
| 16.03.2026 | 3,76 | 3,84 | 3,57 | 3,71 | -1,59% | - |
| 13.03.2026 | 3,79 | 4,00 | 3,69 | 3,77 | 3,57% | - |
| 12.03.2026 | 3,84 | 3,84 | 3,58 | 3,64 | -8,08% | - |
| 11.03.2026 | 4,19 | 4,45 | 3,90 | 3,96 | -3,41% | - |
| 10.03.2026 | 4,10 | 4,36 | 3,81 | 4,10 | 2,24% | - |
| 09.03.2026 | 3,54 | 4,24 | 3,47 | 4,01 | 14,57% | - |
| 06.03.2026 | 3,46 | 3,50 | 3,45 | 3,50 | 4,48% | - |
| 05.03.2026 | 3,45 | 3,66 | 3,26 | 3,35 | -6,16% | - |
| 04.03.2026 | 3,44 | 3,72 | 3,43 | 3,57 | 6,89% | - |
| 03.03.2026 | 3,31 | 3,39 | 3,22 | 3,34 | 0,30% | - |
| 02.03.2026 | 3,36 | 3,45 | 3,12 | 3,33 | -9,76% | - |
| 27.02.2026 | 3,71 | 3,72 | 3,62 | 3,69 | 1,65% | - |
| 26.02.2026 | 3,71 | 3,73 | 3,55 | 3,63 | -4,97% | - |
| 25.02.2026 | 4,06 | 4,07 | 3,76 | 3,82 | -9,48% | - |
| 24.02.2026 | 3,95 | 4,31 | 3,93 | 4,22 | 4,98% | - |
| 23.02.2026 | 3,90 | 4,07 | 3,90 | 4,02 | -4,74% | - |
| 20.02.2026 | 4,46 | 4,61 | 4,20 | 4,22 | 0,48% | - |
| 19.02.2026 | 4,18 | 4,57 | 4,18 | 4,20 | 0,48% | - |
| 18.02.2026 | 3,84 | 4,22 | 3,84 | 4,18 | 3,98% | - |
| 17.02.2026 | 3,98 | 4,09 | 3,93 | 4,02 | 0,75% | - |