4,218$
10,70%
Echtzeit-Aktienkurs CervoMed Inc.
Bid:
Ask:
Aktienkurse zur CervoMed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 4,66 | 7,70 | 3,91 | 4,13 | 8,46% | - |
| 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% | - |
| 09.03.2026 | 4,18 | 4,88 | 4,18 | 4,55 | 10,76% | - |
| 06.03.2026 | 4,05 | 4,13 | 3,92 | 4,11 | 2,93% | - |
| 05.03.2026 | 4,02 | 4,06 | 3,81 | 3,99 | -1,28% | - |
| 04.03.2026 | 4,20 | 4,28 | 4,05 | 4,05 | 1,35% | - |
| 03.03.2026 | 3,85 | 4,28 | 3,75 | 3,99 | 3,76% | - |
| 02.03.2026 | 3,97 | 4,01 | 3,68 | 3,85 | -3,50% | - |
| 27.02.2026 | 4,34 | 4,39 | 3,78 | 3,99 | -8,98% | - |
| 26.02.2026 | 4,39 | 4,39 | 4,19 | 4,38 | 0,12% | - |
| 25.02.2026 | 4,70 | 4,70 | 4,35 | 4,38 | -8,45% | - |
| 24.02.2026 | 4,65 | 5,05 | 4,65 | 4,78 | 3,13% | - |
| 23.02.2026 | 4,61 | 4,78 | 4,61 | 4,63 | -0,64% | - |
| 20.02.2026 | 5,28 | 5,28 | 4,63 | 4,66 | -10,27% | - |
| 19.02.2026 | 5,11 | 5,21 | 4,93 | 5,20 | 5,02% | - |
| 18.02.2026 | 4,58 | 4,98 | 4,58 | 4,95 | 8,07% | - |
| 17.02.2026 | 4,72 | 4,83 | 4,57 | 4,58 | -4,62% | - |
| 13.02.2026 | 4,53 | 4,83 | 4,53 | 4,80 | 5,84% | - |
| 12.02.2026 | 4,81 | 4,81 | 4,41 | 4,54 | -5,71% | - |
| 11.02.2026 | 5,14 | 5,16 | 4,79 | 4,81 | -6,82% | - |
| 10.02.2026 | 5,47 | 5,47 | 5,16 | 5,16 | -5,55% | - |
| 09.02.2026 | 5,30 | 5,52 | 5,23 | 5,47 | 1,77% | - |
| 06.02.2026 | 4,63 | 5,50 | 4,63 | 5,37 | 16,56% | - |
| 05.02.2026 | 4,82 | 4,95 | 4,55 | 4,61 | -2,90% | - |
| 04.02.2026 | 4,75 | 4,85 | 4,68 | 4,75 | -1,93% | - |
| 03.02.2026 | 4,88 | 4,91 | 4,56 | 4,84 | -2,08% | - |
| 02.02.2026 | 5,13 | 5,29 | 4,94 | 4,94 | -2,86% | - |
| 30.01.2026 | 5,15 | 5,22 | 4,99 | 5,09 | -1,39% | - |
| 29.01.2026 | 5,40 | 5,40 | 5,07 | 5,16 | -4,47% | - |
| 28.01.2026 | 5,81 | 5,85 | 5,40 | 5,40 | -9,64% | - |
| 27.01.2026 | 5,63 | 6,00 | 5,33 | 5,98 | 3,83% | - |