2,540$
0,59%
Echtzeit-Aktienkurs CervoMed Inc.
Bid:
Ask:
Aktienkurse zur CervoMed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,46 | 2,56 | 2,43 | 2,52 | 1,61% | 187.117,00 |
| 29.07.2026 | 2,50 | 2,65 | 2,46 | 2,48 | -4,25% | 366.715,00 |
| 28.07.2026 | 2,66 | 2,68 | 2,48 | 2,59 | -2,63% | 419.789,00 |
| 27.07.2026 | 2,73 | 2,84 | 2,59 | 2,66 | 0,00% | 307.034,00 |
| 24.07.2026 | 2,69 | 2,80 | 2,65 | 2,66 | -0,75% | 118.076,00 |
| 23.07.2026 | 2,73 | 2,79 | 2,60 | 2,68 | -3,25% | 337.484,00 |
| 22.07.2026 | 2,88 | 2,94 | 2,76 | 2,77 | -3,15% | 332.381,00 |
| 21.07.2026 | 2,77 | 2,91 | 2,72 | 2,86 | 2,51% | 196.121,00 |
| 20.07.2026 | 3,06 | 3,20 | 2,74 | 2,79 | -9,42% | 507.033,00 |
| 17.07.2026 | 3,08 | 3,18 | 3,01 | 3,08 | -1,28% | 204.111,00 |
| 16.07.2026 | 3,07 | 3,20 | 3,00 | 3,12 | 2,63% | 464.306,00 |
| 15.07.2026 | 3,21 | 3,21 | 2,88 | 3,04 | -1,30% | 2.219.828,00 |
| 14.07.2026 | 3,33 | 3,33 | 3,05 | 3,08 | -5,95% | 892.964,00 |
| 13.07.2026 | 3,49 | 3,52 | 3,17 | 3,28 | -8,26% | 1.399.422,00 |
| 10.07.2026 | 3,72 | 3,79 | 3,44 | 3,57 | -4,67% | 251.679,00 |
| 09.07.2026 | 3,43 | 3,78 | 3,41 | 3,75 | 10,15% | 396.861,00 |
| 08.07.2026 | 3,33 | 3,59 | 3,33 | 3,40 | -1,22% | 201.856,00 |
| 07.07.2026 | 3,50 | 3,54 | 3,35 | 3,44 | -4,39% | 282.838,00 |
| 06.07.2026 | 3,55 | 3,63 | 3,44 | 3,60 | 1,41% | 773.069,00 |
| 02.07.2026 | 3,64 | 3,69 | 3,45 | 3,55 | -3,79% | 310.116,00 |
| 01.07.2026 | 3,05 | 3,93 | 3,05 | 3,69 | 18,65% | 1.627.822,00 |
| 30.06.2026 | 3,16 | 3,29 | 3,11 | 3,11 | -1,89% | 485.688,00 |
| 29.06.2026 | 3,39 | 3,40 | 3,15 | 3,17 | -9,17% | 588.850,00 |
| 26.06.2026 | 3,27 | 3,51 | 3,22 | 3,49 | 4,18% | 382.613,00 |
| 25.06.2026 | 3,29 | 3,42 | 3,11 | 3,35 | 1,82% | 595.620,00 |
| 24.06.2026 | 3,58 | 3,70 | 3,04 | 3,29 | -12,03% | 1.883.464,00 |
| 23.06.2026 | 3,97 | 4,11 | 3,70 | 3,74 | -9,44% | 1.604.010,00 |
| 22.06.2026 | 4,03 | 4,46 | 3,83 | 4,13 | 0,87% | 5.073.349,00 |
| 19.06.2026 | 4,06 | 4,09 | 4,06 | 4,09 | -3,43% | - |
| 18.06.2026 | 4,68 | 7,81 | 3,84 | 4,24 | 11,29% | 107.909.165,00 |
| 17.06.2026 | 4,10 | 4,14 | 3,53 | 3,81 | -15,71% | 5.254.816,00 |
| 16.06.2026 | 3,34 | 7,45 | 2,99 | 4,52 | 82,26% | 200.678.221,00 |
| 15.06.2026 | 2,50 | 2,66 | 2,42 | 2,48 | 1,22% | 9.533.373,00 |
| 12.06.2026 | 2,49 | 2,61 | 2,37 | 2,45 | 0,20% | 132.108,00 |
| 11.06.2026 | 2,31 | 2,55 | 2,30 | 2,45 | 8,67% | 185.172,00 |
| 10.06.2026 | 2,74 | 2,74 | 2,13 | 2,25 | -23,08% | 1.087.102,00 |
| 09.06.2026 | 2,96 | 3,00 | 2,79 | 2,93 | 0,86% | 30.636,00 |
| 08.06.2026 | 2,94 | 3,02 | 2,87 | 2,90 | -1,36% | 21.774,00 |
| 05.06.2026 | 3,12 | 3,12 | 2,88 | 2,94 | -5,77% | 62.170,00 |
| 04.06.2026 | 2,94 | 3,15 | 2,93 | 3,12 | 4,35% | 45.312,00 |
| 03.06.2026 | 2,98 | 3,00 | 2,90 | 2,99 | 0,00% | 43.313,00 |
| 02.06.2026 | 3,00 | 3,00 | 2,92 | 2,99 | -0,33% | 27.593,00 |
| 01.06.2026 | 3,11 | 3,15 | 2,95 | 3,00 | -3,54% | 94.654,00 |
| 29.05.2026 | 3,17 | 3,25 | 3,04 | 3,11 | 0,00% | 75.410,00 |
| 28.05.2026 | 3,06 | 3,15 | 3,01 | 3,11 | 1,63% | 32.226,00 |
| 27.05.2026 | 3,09 | 3,20 | 3,04 | 3,06 | 1,16% | 68.917,00 |
| 26.05.2026 | 3,09 | 3,14 | 2,95 | 3,03 | -1,14% | 114.774,00 |
| 22.05.2026 | 3,14 | 3,22 | 3,05 | 3,06 | -0,97% | 102.022,00 |
| 21.05.2026 | 3,16 | 3,25 | 3,05 | 3,09 | -4,33% | 68.828,00 |
| 20.05.2026 | 2,96 | 3,27 | 2,87 | 3,23 | 11,76% | 97.243,00 |
| 19.05.2026 | 3,00 | 3,10 | 2,82 | 2,89 | -4,93% | 113.667,00 |
| 18.05.2026 | 3,35 | 3,41 | 2,89 | 3,04 | -11,63% | 163.761,00 |
| 15.05.2026 | 3,74 | 3,74 | 3,35 | 3,44 | -8,27% | 119.643,00 |
| 14.05.2026 | 3,72 | 3,81 | 3,70 | 3,75 | 0,81% | 19.236,00 |
| 13.05.2026 | 3,72 | 3,79 | 3,67 | 3,72 | 0,27% | 23.937,00 |
| 12.05.2026 | 3,78 | 3,86 | 3,66 | 3,71 | -2,37% | 34.285,00 |
| 11.05.2026 | 3,91 | 3,98 | 3,70 | 3,80 | -3,80% | 56.522,00 |
| 08.05.2026 | 3,84 | 4,15 | 3,81 | 3,95 | 3,67% | 60.118,00 |
| 07.05.2026 | 3,83 | 3,85 | 3,70 | 3,81 | -0,52% | 81.246,00 |
| 06.05.2026 | 3,79 | 3,91 | 3,75 | 3,83 | 2,68% | 25.791,00 |
| 05.05.2026 | 3,71 | 3,84 | 3,70 | 3,73 | 0,81% | 17.180,00 |
| 04.05.2026 | 3,76 | 3,99 | 3,67 | 3,70 | -0,27% | 61.476,00 |
| 01.05.2026 | 3,70 | 3,89 | 3,65 | 3,71 | 0,54% | 59.580,00 |
| 30.04.2026 | 3,62 | 3,78 | 3,61 | 3,69 | 1,10% | 25.092,00 |
| 29.04.2026 | 3,71 | 3,85 | 3,63 | 3,65 | -1,62% | 26.238,00 |
| 28.04.2026 | 3,88 | 3,90 | 3,65 | 3,71 | -2,88% | 61.755,00 |
| 27.04.2026 | 3,90 | 3,99 | 3,81 | 3,82 | -1,55% | 12.378,00 |
| 24.04.2026 | 3,95 | 3,95 | 3,79 | 3,88 | 0,13% | 31.433,00 |
| 23.04.2026 | 3,96 | 4,10 | 3,79 | 3,88 | -1,65% | 43.209,00 |
| 22.04.2026 | 4,00 | 4,14 | 3,90 | 3,94 | 1,29% | 57.233,00 |
| 21.04.2026 | 3,97 | 4,15 | 3,86 | 3,89 | -2,02% | 90.015,00 |
| 20.04.2026 | 3,99 | 4,25 | 3,86 | 3,97 | -0,25% | 40.865,00 |
| 17.04.2026 | 4,07 | 4,18 | 3,98 | 3,98 | 0,00% | 20.190,00 |
| 16.04.2026 | 4,04 | 4,19 | 3,97 | 3,98 | -1,73% | 18.146,00 |
| 15.04.2026 | 4,04 | 4,16 | 4,02 | 4,05 | 0,25% | 23.012,00 |
| 14.04.2026 | 4,02 | 4,20 | 3,92 | 4,04 | 0,75% | 39.352,00 |
| 13.04.2026 | 3,91 | 4,13 | 3,83 | 4,01 | 4,70% | 23.661,00 |
| 10.04.2026 | 4,03 | 4,12 | 3,82 | 3,83 | -4,96% | 35.387,00 |
| 09.04.2026 | 4,03 | 4,11 | 3,91 | 4,03 | 1,00% | 28.471,00 |
| 08.04.2026 | 3,90 | 4,14 | 3,71 | 3,99 | 3,91% | 49.413,00 |
| 07.04.2026 | 3,95 | 4,09 | 3,78 | 3,84 | -3,52% | 34.908,00 |
| 06.04.2026 | 4,10 | 4,13 | 3,89 | 3,98 | -3,86% | 30.748,00 |
| 02.04.2026 | 3,93 | 4,41 | 3,91 | 4,14 | 3,63% | 72.249,00 |
| 01.04.2026 | 3,98 | 4,25 | 3,96 | 4,00 | 1,01% | 24.723,00 |
| 31.03.2026 | 3,66 | 3,96 | 3,66 | 3,96 | 9,25% | 26.537,00 |
| 30.03.2026 | 3,82 | 3,82 | 3,51 | 3,62 | -2,69% | 46.699,00 |
| 27.03.2026 | 3,90 | 4,00 | 3,68 | 3,72 | -5,10% | 52.884,00 |
| 26.03.2026 | 4,04 | 4,19 | 3,87 | 3,92 | -2,97% | 31.980,00 |
| 25.03.2026 | 3,95 | 4,17 | 3,91 | 4,04 | 3,06% | 17.000,00 |
| 24.03.2026 | 4,05 | 4,07 | 3,78 | 3,92 | -2,49% | 56.641,00 |
| 23.03.2026 | 4,09 | 4,24 | 4,00 | 4,02 | 0,00% | 21.707,00 |
| 20.03.2026 | 4,23 | 4,26 | 3,93 | 4,02 | -4,96% | 41.709,00 |
| 19.03.2026 | 4,23 | 4,44 | 4,06 | 4,23 | -0,24% | 92.802,00 |
| 18.03.2026 | 4,50 | 4,60 | 4,14 | 4,24 | -6,40% | 85.598,00 |
| 17.03.2026 | 4,34 | 4,62 | 4,17 | 4,53 | 5,10% | 96.739,00 |
| 16.03.2026 | 4,27 | 4,45 | 4,04 | 4,31 | 1,48% | 91.015,00 |
| 13.03.2026 | 4,38 | 4,57 | 4,22 | 4,25 | -2,10% | - |
| 12.03.2026 | 4,40 | 4,42 | 4,16 | 4,34 | -2,37% | - |
| 11.03.2026 | 5,03 | 5,03 | 4,41 | 4,44 | -7,66% | - |
| 10.03.2026 | 4,75 | 5,01 | 4,49 | 4,81 | 5,67% | - |