2,285$
-0,23%
Echtzeit-Aktienkurs CervoMed Inc.
Bid:
Ask:
Aktienkurse zur CervoMed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,28 | 2,41 | 2,28 | 2,29 | -0,87% | 136.346,00 |
| 19.10.2026 | 2,24 | 2,35 | 2,18 | 2,31 | 3,13% | 206.704,00 |
| 16.10.2026 | 2,23 | 2,30 | 2,22 | 2,24 | -0,67% | 98.726,00 |
| 15.10.2026 | 2,26 | 2,31 | 2,22 | 2,26 | -1,74% | 201.191,00 |
| 14.10.2026 | 2,22 | 2,41 | 2,13 | 2,30 | 2,00% | 497.193,00 |
| 13.10.2026 | 2,50 | 2,53 | 2,17 | 2,25 | -10,36% | 542.057,00 |
| 12.10.2026 | 2,75 | 2,79 | 2,42 | 2,51 | -22,05% | 892.095,00 |
| 09.10.2026 | 3,26 | 3,34 | 3,17 | 3,22 | -1,98% | 237.328,00 |
| 08.10.2026 | 3,15 | 3,31 | 3,13 | 3,29 | 3,30% | 341.949,00 |
| 07.10.2026 | 3,26 | 3,36 | 3,13 | 3,18 | -4,36% | 309.461,00 |
| 06.10.2026 | 3,36 | 3,44 | 3,11 | 3,33 | 0,45% | 470.492,00 |
| 05.10.2026 | 3,13 | 3,35 | 3,06 | 3,31 | 9,60% | 648.749,00 |
| 02.10.2026 | 2,96 | 3,07 | 2,88 | 3,02 | 3,07% | 241.802,00 |
| 01.10.2026 | 2,98 | 2,98 | 2,86 | 2,93 | -0,68% | 175.071,00 |
| 30.09.2026 | 2,91 | 3,05 | 2,75 | 2,95 | 2,43% | 375.542,00 |
| 29.09.2026 | 2,70 | 2,92 | 2,67 | 2,88 | 7,87% | 455.792,00 |
| 28.09.2026 | 2,55 | 2,68 | 2,54 | 2,67 | 5,12% | 171.059,00 |
| 25.09.2026 | 2,52 | 2,63 | 2,52 | 2,54 | 2,83% | 106.090,00 |
| 24.09.2026 | 2,46 | 2,53 | 2,43 | 2,47 | -1,98% | 91.009,00 |
| 23.09.2026 | 2,59 | 2,60 | 2,50 | 2,52 | -0,40% | 123.577,00 |
| 22.09.2026 | 2,43 | 2,61 | 2,42 | 2,53 | 4,98% | 260.726,00 |
| 21.09.2026 | 2,47 | 2,49 | 2,41 | 2,41 | -0,82% | 109.104,00 |
| 18.09.2026 | 2,53 | 2,58 | 2,43 | 2,43 | -4,71% | 180.861,00 |
| 17.09.2026 | 2,53 | 2,60 | 2,48 | 2,55 | 4,29% | 119.434,00 |
| 16.09.2026 | 2,45 | 2,52 | 2,40 | 2,45 | -0,20% | 100.328,00 |
| 15.09.2026 | 2,53 | 2,53 | 2,43 | 2,45 | -3,54% | 106.984,00 |
| 14.09.2026 | 2,54 | 2,58 | 2,49 | 2,54 | -1,17% | 128.295,00 |
| 11.09.2026 | 2,54 | 2,64 | 2,50 | 2,57 | 4,05% | 234.572,00 |
| 10.09.2026 | 2,48 | 2,53 | 2,47 | 2,47 | -1,00% | 114.864,00 |
| 09.09.2026 | 2,53 | 2,54 | 2,47 | 2,50 | -0,80% | 156.009,00 |
| 08.09.2026 | 2,58 | 2,58 | 2,42 | 2,52 | -1,76% | 393.938,00 |
| 04.09.2026 | 2,54 | 2,58 | 2,52 | 2,56 | 1,19% | 108.604,00 |
| 03.09.2026 | 2,66 | 2,67 | 2,52 | 2,53 | -4,17% | 199.035,00 |
| 02.09.2026 | 2,55 | 2,65 | 2,55 | 2,64 | 2,72% | 134.532,00 |
| 01.09.2026 | 2,58 | 2,67 | 2,55 | 2,57 | -2,28% | 183.584,00 |
| 31.08.2026 | 2,56 | 2,64 | 2,55 | 2,63 | 1,15% | 94.998,00 |
| 28.08.2026 | 2,65 | 2,67 | 2,55 | 2,60 | -1,88% | 264.545,00 |
| 27.08.2026 | 2,65 | 2,67 | 2,61 | 2,65 | -0,38% | 112.169,00 |
| 26.08.2026 | 2,61 | 2,67 | 2,60 | 2,66 | 0,57% | 93.644,00 |
| 25.08.2026 | 2,69 | 2,73 | 2,60 | 2,65 | 0,76% | 220.453,00 |
| 24.08.2026 | 2,64 | 2,65 | 2,57 | 2,63 | 0,19% | 288.040,00 |
| 21.08.2026 | 2,64 | 2,64 | 2,56 | 2,62 | 3,15% | 269.568,00 |
| 20.08.2026 | 2,70 | 2,71 | 2,50 | 2,54 | -6,27% | 417.323,00 |
| 19.08.2026 | 2,67 | 2,87 | 2,62 | 2,71 | 4,43% | 531.660,00 |
| 18.08.2026 | 2,59 | 2,65 | 2,55 | 2,60 | -0,57% | 318.961,00 |
| 17.08.2026 | 2,82 | 2,82 | 2,55 | 2,61 | -4,40% | 448.464,00 |
| 14.08.2026 | 2,99 | 2,99 | 2,68 | 2,73 | -6,83% | 608.534,00 |
| 13.08.2026 | 3,11 | 3,19 | 2,91 | 2,93 | -3,62% | 286.210,00 |
| 12.08.2026 | 3,07 | 3,14 | 3,01 | 3,04 | -1,62% | 237.781,00 |
| 11.08.2026 | 2,95 | 3,20 | 2,94 | 3,09 | 8,04% | 791.272,00 |
| 10.08.2026 | 2,87 | 2,88 | 2,66 | 2,86 | -0,35% | 384.198,00 |
| 07.08.2026 | 2,84 | 2,88 | 2,78 | 2,87 | 3,99% | 194.393,00 |
| 06.08.2026 | 2,81 | 2,96 | 2,60 | 2,76 | -1,78% | 624.513,00 |
| 05.08.2026 | 2,81 | 2,87 | 2,73 | 2,81 | 0,54% | 269.281,00 |
| 04.08.2026 | 2,69 | 2,85 | 2,66 | 2,80 | 7,50% | 680.690,00 |
| 03.08.2026 | 2,60 | 2,67 | 2,59 | 2,60 | 0,78% | 122.549,00 |
| 31.07.2026 | 2,51 | 2,60 | 2,46 | 2,58 | 2,18% | 238.564,00 |
| 30.07.2026 | 2,46 | 2,56 | 2,43 | 2,53 | 1,81% | 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 |