7,998$
-2,16%
Echtzeit-Aktienkurs CervoMed Inc.
Bid:
Ask:
Aktienkurse zur CervoMed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 7,92 | 8,23 | 7,84 | 8,22 | 2,69% | 46.080,00 |
| 13.10.2025 | 8,18 | 8,18 | 7,85 | 8,01 | -1,78% | 84.650,00 |
| 10.10.2025 | 8,59 | 8,59 | 8,05 | 8,15 | -4,57% | 112.286,00 |
| 09.10.2025 | 9,11 | 9,13 | 8,12 | 8,54 | -4,04% | 215.391,00 |
| 08.10.2025 | 8,70 | 9,66 | 8,64 | 8,90 | 4,34% | 487.550,00 |
| 07.10.2025 | 8,48 | 8,91 | 8,47 | 8,53 | -1,04% | 129.539,00 |
| 06.10.2025 | 8,50 | 8,90 | 8,43 | 8,62 | 5,51% | 64.292,00 |
| 02.10.2025 | 8,06 | 8,24 | 7,96 | 8,17 | 1,74% | 29.935,00 |
| 01.10.2025 | 8,10 | 8,24 | 7,95 | 8,03 | -0,74% | 42.540,00 |
| 30.09.2025 | 8,01 | 8,25 | 7,90 | 8,09 | 0,12% | 55.083,00 |
| 29.09.2025 | 8,12 | 8,37 | 8,07 | 8,08 | -2,42% | 69.968,00 |
| 26.09.2025 | 7,79 | 8,29 | 7,72 | 8,28 | 5,88% | 82.146,00 |
| 25.09.2025 | 8,10 | 8,13 | 7,80 | 7,82 | -3,58% | 49.357,00 |
| 24.09.2025 | 8,18 | 8,45 | 7,90 | 8,11 | -1,58% | 62.445,00 |
| 23.09.2025 | 8,20 | 8,43 | 8,11 | 8,24 | 0,98% | 76.951,00 |
| 22.09.2025 | 7,90 | 8,23 | 7,75 | 8,16 | 4,75% | 100.219,00 |
| 19.09.2025 | 8,29 | 8,29 | 7,79 | 7,79 | -3,83% | 112.761,00 |
| 18.09.2025 | 7,87 | 8,17 | 7,79 | 8,10 | 3,98% | 86.230,00 |
| 17.09.2025 | 8,03 | 8,35 | 7,76 | 7,79 | -3,95% | 162.860,00 |
| 16.09.2025 | 8,41 | 8,50 | 8,02 | 8,11 | -5,04% | 93.551,00 |
| 15.09.2025 | 8,97 | 9,15 | 8,38 | 8,54 | -3,50% | 120.698,00 |
| 12.09.2025 | 9,16 | 9,34 | 8,70 | 8,85 | -3,80% | 139.302,00 |
| 11.09.2025 | 9,60 | 9,69 | 9,18 | 9,20 | -3,36% | 130.317,00 |
| 10.09.2025 | 10,04 | 10,48 | 9,50 | 9,52 | -4,80% | 159.300,00 |
| 09.09.2025 | 9,85 | 10,05 | 9,68 | 10,00 | 0,10% | 76.393,00 |
| 08.09.2025 | 10,51 | 10,59 | 9,96 | 9,99 | -4,95% | 113.636,00 |
| 05.09.2025 | 10,26 | 10,74 | 9,97 | 10,51 | 2,94% | 85.583,00 |
| 04.09.2025 | 10,74 | 10,75 | 9,61 | 10,21 | -4,98% | 172.123,00 |
| 03.09.2025 | 10,20 | 10,89 | 10,15 | 10,75 | 6,44% | 168.400,00 |
| 02.09.2025 | 9,65 | 10,23 | 9,55 | 10,10 | 4,94% | 84.748,00 |
| 29.08.2025 | 9,41 | 9,74 | 9,34 | 9,62 | 3,22% | 117.863,00 |
| 28.08.2025 | 9,53 | 9,65 | 9,32 | 9,32 | -0,75% | 28.676,00 |
| 27.08.2025 | 9,44 | 9,65 | 9,26 | 9,39 | -1,78% | 94.579,00 |
| 26.08.2025 | 9,44 | 9,71 | 9,31 | 9,56 | 1,38% | 81.079,00 |
| 25.08.2025 | 9,06 | 9,66 | 9,05 | 9,43 | 3,29% | 75.224,00 |
| 22.08.2025 | 9,12 | 9,50 | 8,91 | 9,13 | -0,98% | 178.453,00 |
| 21.08.2025 | 9,12 | 9,52 | 9,04 | 9,22 | -0,11% | 67.758,00 |
| 20.08.2025 | 9,10 | 9,45 | 8,76 | 9,23 | 0,87% | 126.813,00 |
| 19.08.2025 | 9,71 | 9,92 | 9,14 | 9,15 | -6,92% | 107.817,00 |
| 18.08.2025 | 10,48 | 11,25 | 9,83 | 9,83 | -2,87% | 247.430,00 |
| 15.08.2025 | 10,10 | 10,39 | 10,01 | 10,12 | -0,69% | 120.322,00 |
| 14.08.2025 | 9,50 | 10,26 | 9,41 | 10,19 | 5,71% | 135.644,00 |
| 13.08.2025 | 9,38 | 9,89 | 9,32 | 9,64 | 2,55% | 101.460,00 |
| 12.08.2025 | 9,64 | 9,73 | 9,25 | 9,40 | -1,47% | 113.027,00 |
| 11.08.2025 | 9,96 | 9,96 | 9,21 | 9,54 | -3,15% | 97.762,00 |
| 08.08.2025 | 9,30 | 9,88 | 9,11 | 9,85 | 5,46% | 177.708,00 |
| 07.08.2025 | 9,45 | 9,93 | 9,29 | 9,34 | -3,61% | 151.318,00 |
| 06.08.2025 | 9,79 | 9,97 | 9,56 | 9,69 | -3,58% | 206.070,00 |
| 05.08.2025 | 9,27 | 10,19 | 9,10 | 10,05 | 7,72% | 281.212,00 |
| 04.08.2025 | 9,00 | 9,97 | 8,76 | 9,33 | 5,66% | 363.273,00 |
| 01.08.2025 | 8,07 | 9,00 | 7,87 | 8,83 | 6,45% | 221.626,00 |
| 31.07.2025 | 8,19 | 8,85 | 7,90 | 8,30 | -2,87% | 292.707,00 |
| 30.07.2025 | 8,73 | 8,99 | 8,24 | 8,54 | 1,18% | 296.674,00 |
| 29.07.2025 | 8,95 | 9,42 | 8,27 | 8,44 | -2,65% | 603.482,00 |
| 28.07.2025 | 12,04 | 13,13 | 8,59 | 8,67 | -3,45% | 12.196.426,00 |
| 25.07.2025 | 8,01 | 9,93 | 7,87 | 8,98 | 11,55% | 467.549,00 |
| 24.07.2025 | 8,25 | 8,25 | 7,81 | 8,05 | -2,42% | 72.481,00 |
| 23.07.2025 | 8,33 | 8,60 | 8,09 | 8,25 | 0,00% | 72.017,00 |
| 22.07.2025 | 8,46 | 8,46 | 8,05 | 8,25 | -2,14% | 121.622,00 |
| 21.07.2025 | 7,41 | 8,63 | 7,39 | 8,43 | 13,77% | 309.415,00 |
| 18.07.2025 | 7,70 | 7,86 | 7,25 | 7,41 | -2,11% | 67.292,00 |
| 17.07.2025 | 7,58 | 8,20 | 7,41 | 7,57 | -0,13% | 114.583,00 |
| 16.07.2025 | 7,25 | 8,09 | 7,09 | 7,58 | 4,99% | 177.558,00 |
| 15.07.2025 | 7,14 | 7,28 | 7,02 | 7,22 | 1,55% | 117.119,00 |
| 14.07.2025 | 7,05 | 7,30 | 7,00 | 7,11 | -0,56% | 73.070,00 |
| 11.07.2025 | 7,43 | 7,43 | 6,85 | 7,15 | -0,83% | 128.319,00 |
| 10.07.2025 | 6,66 | 7,55 | 6,53 | 7,21 | 8,58% | 302.722,00 |
| 09.07.2025 | 6,28 | 6,76 | 6,25 | 6,64 | 5,31% | 188.625,00 |
| 08.07.2025 | 5,94 | 6,62 | 5,92 | 6,31 | 7,41% | 204.024,00 |
| 07.07.2025 | 5,64 | 5,96 | 5,51 | 5,87 | 3,89% | 151.780,00 |
| 03.07.2025 | 5,57 | 5,76 | 5,45 | 5,65 | 1,62% | 127.234,00 |
| 02.07.2025 | 6,06 | 6,15 | 5,56 | 5,56 | -6,24% | 222.393,00 |
| 01.07.2025 | 6,15 | 6,30 | 5,88 | 5,93 | -5,65% | 155.473,00 |
| 30.06.2025 | 6,16 | 6,56 | 6,01 | 6,29 | 3,88% | 164.453,00 |
| 27.06.2025 | 7,09 | 7,10 | 6,05 | 6,05 | -14,85% | 739.700,00 |
| 26.06.2025 | 7,09 | 7,11 | 6,60 | 7,11 | 4,18% | 98.045,00 |
| 25.06.2025 | 6,80 | 7,14 | 6,78 | 6,82 | 0,15% | 61.445,00 |
| 24.06.2025 | 6,52 | 7,20 | 6,45 | 6,81 | 4,45% | 117.197,00 |
| 23.06.2025 | 6,78 | 6,85 | 6,31 | 6,52 | -4,82% | 105.071,00 |
| 20.06.2025 | 6,99 | 7,02 | 6,74 | 6,85 | -2,00% | 64.035,00 |
| 18.06.2025 | 7,17 | 7,19 | 6,90 | 6,99 | -0,99% | 54.155,00 |
| 17.06.2025 | 7,26 | 7,39 | 6,92 | 7,06 | -2,75% | 57.193,00 |
| 16.06.2025 | 7,18 | 7,40 | 6,80 | 7,26 | 1,97% | 114.531,00 |
| 13.06.2025 | 7,45 | 7,62 | 7,00 | 7,12 | -6,56% | 143.143,00 |
| 12.06.2025 | 7,39 | 7,76 | 7,29 | 7,62 | 2,01% | 50.578,00 |
| 11.06.2025 | 7,85 | 8,03 | 7,30 | 7,47 | -3,24% | 116.563,00 |
| 10.06.2025 | 7,90 | 8,30 | 7,71 | 7,72 | -0,26% | 119.819,00 |
| 09.06.2025 | 7,75 | 7,95 | 7,54 | 7,74 | 1,57% | 85.289,00 |
| 06.06.2025 | 7,63 | 7,68 | 7,31 | 7,62 | 1,06% | 93.144,00 |
| 05.06.2025 | 7,38 | 7,69 | 7,20 | 7,54 | 0,80% | 98.720,00 |
| 04.06.2025 | 7,57 | 7,71 | 7,30 | 7,48 | -1,45% | 125.914,00 |
| 03.06.2025 | 8,02 | 8,37 | 7,55 | 7,59 | -6,99% | 162.718,00 |
| 02.06.2025 | 7,18 | 8,60 | 7,18 | 8,16 | 13,02% | 282.209,00 |
| 30.05.2025 | 7,63 | 7,73 | 7,01 | 7,22 | -7,32% | 162.528,00 |
| 29.05.2025 | 7,82 | 8,05 | 7,67 | 7,79 | -1,02% | 77.632,00 |
| 28.05.2025 | 7,95 | 8,18 | 7,51 | 7,87 | -1,13% | 112.925,00 |
| 27.05.2025 | 8,59 | 8,59 | 7,96 | 7,96 | -6,02% | 116.447,00 |
| 23.05.2025 | 8,42 | 8,50 | 8,27 | 8,47 | 0,59% | 68.371,00 |
| 22.05.2025 | 8,60 | 8,62 | 8,06 | 8,42 | -1,06% | 116.481,00 |
| 21.05.2025 | 8,79 | 8,85 | 8,44 | 8,51 | -3,08% | 677.242,00 |