3,290$
7,52%
Echtzeit-Aktienkurs Aclarion Inc
Bid:
Ask:
Aktienkurse zur Aclarion Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,98 | 3,31 | 2,98 | 3,27 | 6,86% | 3.938,00 |
| 05.03.2026 | 2,92 | 3,06 | 2,92 | 3,06 | -1,29% | 3.938,00 |
| 04.03.2026 | 2,68 | 3,10 | 2,63 | 3,10 | 15,67% | 118.528,00 |
| 03.03.2026 | 2,80 | 2,81 | 2,65 | 2,68 | -6,29% | 200.867,00 |
| 02.03.2026 | 2,66 | 2,93 | 2,66 | 2,86 | 4,38% | 110.364,00 |
| 27.02.2026 | 2,68 | 2,77 | 2,62 | 2,74 | 2,24% | 99.379,00 |
| 26.02.2026 | 2,68 | 2,73 | 2,55 | 2,68 | 0,00% | 55.444,00 |
| 25.02.2026 | 2,52 | 2,73 | 2,51 | 2,68 | 6,35% | 52.298,00 |
| 24.02.2026 | 2,50 | 2,58 | 2,46 | 2,52 | 1,20% | 42.727,00 |
| 23.02.2026 | 2,53 | 2,53 | 2,46 | 2,49 | -1,97% | 41.902,00 |
| 20.02.2026 | 2,55 | 2,68 | 2,49 | 2,54 | -0,78% | 31.209,00 |
| 19.02.2026 | 2,54 | 2,57 | 2,45 | 2,56 | 2,81% | 39.089,00 |
| 18.02.2026 | 2,55 | 2,59 | 2,49 | 2,49 | -3,86% | 30.033,00 |
| 17.02.2026 | 2,62 | 2,63 | 2,41 | 2,59 | 0,39% | 79.193,00 |
| 13.02.2026 | 2,59 | 2,69 | 2,55 | 2,58 | -0,39% | 32.380,00 |
| 12.02.2026 | 2,68 | 2,70 | 2,50 | 2,59 | -4,43% | 32.916,00 |
| 11.02.2026 | 2,69 | 2,80 | 2,60 | 2,71 | -0,73% | 55.300,00 |
| 10.02.2026 | 2,79 | 2,85 | 2,73 | 2,73 | -1,09% | 28.828,00 |
| 09.02.2026 | 2,67 | 2,80 | 2,58 | 2,76 | 0,36% | 50.502,00 |
| 06.02.2026 | 2,43 | 2,82 | 2,41 | 2,75 | 16,53% | 185.609,00 |
| 05.02.2026 | 2,70 | 2,74 | 2,34 | 2,36 | -12,59% | 208.840,00 |
| 04.02.2026 | 2,83 | 2,83 | 2,52 | 2,70 | -4,26% | 259.660,00 |
| 03.02.2026 | 2,87 | 2,97 | 2,80 | 2,82 | -2,08% | 196.223,00 |
| 02.02.2026 | 3,28 | 3,28 | 2,73 | 2,88 | -12,99% | 238.470,00 |
| 30.01.2026 | 3,58 | 3,60 | 3,28 | 3,31 | -8,56% | 181.898,00 |
| 29.01.2026 | 3,70 | 3,75 | 3,55 | 3,62 | -1,63% | 123.606,00 |
| 28.01.2026 | 3,68 | 3,72 | 3,61 | 3,68 | 1,10% | 112.233,00 |
| 27.01.2026 | 3,70 | 3,76 | 3,61 | 3,64 | -1,09% | 100.352,00 |
| 26.01.2026 | 3,76 | 3,87 | 3,67 | 3,68 | -3,16% | 130.767,00 |
| 23.01.2026 | 3,90 | 3,90 | 3,76 | 3,80 | -2,31% | 126.448,00 |
| 22.01.2026 | 3,86 | 3,97 | 3,85 | 3,89 | 1,04% | 54.632,00 |
| 21.01.2026 | 3,83 | 4,00 | 3,81 | 3,85 | 0,00% | 96.093,00 |
| 20.01.2026 | 3,80 | 4,23 | 3,75 | 3,85 | 1,58% | 357.174,00 |
| 16.01.2026 | 4,00 | 4,00 | 3,68 | 3,79 | -5,25% | 327.032,00 |
| 15.01.2026 | 4,15 | 4,24 | 3,95 | 4,00 | -4,31% | 252.716,00 |
| 14.01.2026 | 4,18 | 4,31 | 4,00 | 4,18 | -0,48% | 250.870,00 |
| 13.01.2026 | 4,65 | 4,70 | 4,05 | 4,20 | -6,87% | 722.850,00 |
| 12.01.2026 | 4,71 | 4,87 | 4,44 | 4,51 | -5,65% | 435.633,00 |
| 09.01.2026 | 5,88 | 5,96 | 4,67 | 4,78 | -41,49% | 2.435.888,00 |
| 08.01.2026 | 8,17 | 9,36 | 7,29 | 8,17 | 42,09% | 43.400.418,00 |
| 07.01.2026 | 5,45 | 6,01 | 5,40 | 5,75 | 7,08% | 89.322,00 |
| 06.01.2026 | 5,25 | 5,39 | 5,05 | 5,37 | 3,67% | 25.317,00 |
| 05.01.2026 | 5,03 | 5,30 | 4,95 | 5,18 | 4,02% | 30.950,00 |