8,043$
1,05%
Echtzeit-Aktienkurs CervoMed Inc.
Bid:
Ask:
Aktienkurse zur CervoMed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 8,31 | 8,35 | 7,61 | 7,99 | -4,31% | 68.028,00 |
| 16.12.2025 | 8,25 | 8,50 | 8,20 | 8,35 | 0,00% | 20.305,00 |
| 15.12.2025 | 8,48 | 8,55 | 8,21 | 8,35 | -1,18% | 26.220,00 |
| 12.12.2025 | 8,16 | 8,45 | 8,15 | 8,45 | 3,17% | 15.779,00 |
| 11.12.2025 | 8,57 | 8,68 | 8,13 | 8,19 | -5,54% | 35.809,00 |
| 10.12.2025 | 8,57 | 8,85 | 8,30 | 8,67 | 0,46% | 45.474,00 |
| 09.12.2025 | 8,82 | 8,85 | 8,55 | 8,63 | -1,82% | 21.369,00 |
| 08.12.2025 | 8,69 | 8,93 | 8,62 | 8,79 | 1,15% | 38.226,00 |
| 05.12.2025 | 9,21 | 9,22 | 8,64 | 8,69 | -4,08% | 56.847,00 |
| 04.12.2025 | 8,15 | 9,06 | 8,15 | 9,06 | 9,42% | 51.769,00 |
| 03.12.2025 | 8,21 | 8,54 | 7,80 | 8,28 | 0,73% | 87.261,00 |
| 02.12.2025 | 9,32 | 9,47 | 8,02 | 8,22 | -10,85% | 136.694,00 |
| 01.12.2025 | 9,71 | 9,79 | 9,17 | 9,22 | -7,24% | 70.795,00 |
| 28.11.2025 | 9,98 | 10,00 | 9,41 | 9,94 | 0,00% | 70.162,00 |
| 26.11.2025 | 9,62 | 9,99 | 9,46 | 9,94 | 3,27% | 79.607,00 |
| 25.11.2025 | 9,23 | 9,66 | 8,94 | 9,63 | 5,19% | 70.325,00 |
| 24.11.2025 | 8,75 | 9,32 | 8,50 | 9,15 | 3,04% | 55.005,00 |
| 21.11.2025 | 9,04 | 9,19 | 8,55 | 8,88 | -1,44% | 101.780,00 |
| 20.11.2025 | 8,65 | 9,45 | 8,65 | 9,01 | 4,59% | 140.037,00 |
| 19.11.2025 | 8,68 | 8,90 | 8,36 | 8,62 | 3,88% | 136.298,00 |
| 18.11.2025 | 8,11 | 8,39 | 7,51 | 8,29 | 1,88% | 93.008,00 |
| 17.11.2025 | 7,95 | 8,62 | 7,94 | 8,14 | 5,99% | 229.395,00 |
| 14.11.2025 | 7,14 | 7,78 | 7,11 | 7,68 | 6,08% | 65.573,00 |
| 13.11.2025 | 7,45 | 7,80 | 7,24 | 7,24 | -3,34% | 84.647,00 |
| 12.11.2025 | 6,91 | 7,49 | 6,84 | 7,49 | 7,46% | 54.993,00 |
| 11.11.2025 | 6,82 | 6,99 | 6,56 | 6,97 | 1,90% | 62.788,00 |
| 10.11.2025 | 6,76 | 6,97 | 6,69 | 6,84 | -1,16% | 45.183,00 |
| 07.11.2025 | 7,11 | 7,27 | 6,77 | 6,92 | -5,08% | 46.898,00 |
| 06.11.2025 | 7,44 | 7,47 | 7,24 | 7,29 | -0,68% | 34.990,00 |
| 05.11.2025 | 7,54 | 7,78 | 7,06 | 7,34 | 4,11% | 98.835,00 |
| 04.11.2025 | 7,06 | 7,60 | 7,00 | 7,05 | 0,00% | 101.425,00 |
| 03.11.2025 | 7,04 | 7,22 | 6,78 | 7,05 | 0,00% | 41.133,00 |
| 31.10.2025 | 7,14 | 7,46 | 7,01 | 7,05 | -0,84% | 60.033,00 |
| 30.10.2025 | 6,88 | 7,15 | 6,84 | 7,11 | 3,34% | 35.740,00 |
| 29.10.2025 | 6,80 | 7,11 | 6,70 | 6,88 | 2,08% | 46.911,00 |
| 28.10.2025 | 7,00 | 7,00 | 6,71 | 6,74 | -3,99% | 33.654,00 |
| 27.10.2025 | 7,01 | 7,10 | 6,79 | 7,02 | -0,71% | 78.552,00 |
| 24.10.2025 | 7,10 | 7,16 | 6,97 | 7,07 | -0,83% | 43.902,00 |
| 23.10.2025 | 7,22 | 7,22 | 7,01 | 7,13 | -0,15% | 68.497,00 |
| 22.10.2025 | 7,16 | 7,25 | 6,76 | 7,14 | -1,11% | 121.868,00 |
| 21.10.2025 | 7,45 | 7,47 | 7,07 | 7,22 | -3,86% | 73.932,00 |
| 20.10.2025 | 7,25 | 7,51 | 7,20 | 7,51 | 6,14% | 97.844,00 |
| 17.10.2025 | 7,49 | 7,52 | 7,08 | 7,08 | -6,90% | - |
| 16.10.2025 | 8,05 | 8,20 | 7,46 | 7,60 | -6,17% | 95.364,00 |
| 15.10.2025 | 8,21 | 8,39 | 7,90 | 8,10 | -1,46% | 79.302,00 |
| 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 | -0,92% | 64.292,00 |
| 03.10.2025 | 8,19 | 8,93 | 8,19 | 8,70 | 6,49% | 180.034,00 |
| 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% | 113.937,00 |
| 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 | -4,49% | 172.123,00 |
| 03.09.2025 | 10,20 | 10,89 | 10,15 | 10,69 | 5,89% | 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 | -1,05% | 113.027,00 |
| 11.08.2025 | 9,96 | 9,96 | 9,21 | 9,50 | -3,55% | 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 | 7,03% | 221.626,00 |
| 31.07.2025 | 8,19 | 8,85 | 7,90 | 8,25 | -2,94% | 292.707,00 |
| 30.07.2025 | 8,73 | 8,99 | 8,24 | 8,50 | 0,95% | 296.674,00 |
| 29.07.2025 | 8,95 | 9,42 | 8,27 | 8,42 | -2,88% | 603.482,00 |