7,560$
-0,66%
Echtzeit-Aktienkurs Aclarion Inc
Bid:
Ask:
Aktienkurse zur Aclarion Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 7,57 | 7,73 | 7,40 | 7,61 | 1,13% | 12.627,00 |
| 30.06.2025 | 7,36 | 8,19 | 7,20 | 7,53 | 3,51% | 57.765,00 |
| 27.06.2025 | 7,33 | 7,39 | 7,09 | 7,27 | 1,25% | 9.403,00 |
| 26.06.2025 | 7,21 | 7,27 | 7,00 | 7,18 | 1,37% | 9.289,00 |
| 25.06.2025 | 7,29 | 7,29 | 7,00 | 7,08 | 4,16% | 8.350,00 |
| 24.06.2025 | 7,12 | 7,14 | 6,79 | 6,80 | -4,36% | 13.560,00 |
| 23.06.2025 | 7,25 | 7,39 | 6,99 | 7,11 | -1,52% | 10.187,00 |
| 20.06.2025 | 7,40 | 7,63 | 7,22 | 7,22 | -1,50% | 18.546,00 |
| 18.06.2025 | 7,23 | 7,38 | 7,22 | 7,33 | -0,27% | 5.377,00 |
| 17.06.2025 | 7,31 | 7,60 | 7,18 | 7,35 | 0,68% | 10.963,00 |
| 16.06.2025 | 7,10 | 7,60 | 7,10 | 7,30 | -1,88% | 7.742,00 |
| 13.06.2025 | 7,50 | 7,60 | 7,17 | 7,44 | 0,40% | 18.454,00 |
| 12.06.2025 | 7,75 | 7,75 | 7,30 | 7,41 | -3,64% | 14.734,00 |
| 11.06.2025 | 7,24 | 7,86 | 7,21 | 7,69 | 6,22% | 33.297,00 |
| 10.06.2025 | 7,21 | 7,24 | 7,00 | 7,24 | 1,54% | 23.471,00 |
| 09.06.2025 | 6,92 | 7,19 | 6,92 | 7,13 | 3,78% | 18.466,00 |
| 06.06.2025 | 6,75 | 7,00 | 6,52 | 6,87 | 1,71% | 18.133,00 |
| 05.06.2025 | 6,64 | 6,87 | 6,55 | 6,75 | 1,42% | 14.681,00 |
| 04.06.2025 | 6,51 | 6,79 | 6,48 | 6,66 | 3,26% | 22.210,00 |
| 03.06.2025 | 6,67 | 6,80 | 6,45 | 6,45 | -3,08% | 28.007,00 |
| 02.06.2025 | 6,34 | 6,66 | 6,30 | 6,66 | 2,70% | 17.027,00 |
| 30.05.2025 | 6,63 | 6,63 | 6,29 | 6,48 | -1,67% | 7.549,00 |
| 29.05.2025 | 6,80 | 6,95 | 6,38 | 6,59 | -4,35% | 30.394,00 |
| 28.05.2025 | 7,00 | 7,00 | 6,76 | 6,89 | 0,15% | 13.688,00 |
| 27.05.2025 | 6,73 | 7,00 | 6,73 | 6,88 | 2,69% | 26.704,00 |
| 23.05.2025 | 6,81 | 6,87 | 6,50 | 6,70 | -4,01% | 19.712,00 |
| 22.05.2025 | 6,99 | 6,99 | 6,71 | 6,98 | 1,60% | 8.105,00 |
| 21.05.2025 | 7,06 | 7,15 | 6,85 | 6,87 | -1,15% | 11.475,00 |
| 20.05.2025 | 7,10 | 7,18 | 6,95 | 6,95 | -3,07% | 11.120,00 |
| 19.05.2025 | 6,89 | 7,17 | 6,85 | 7,17 | 3,31% | 15.265,00 |
| 16.05.2025 | 6,99 | 7,00 | 6,60 | 6,94 | 0,58% | 12.353,00 |
| 15.05.2025 | 7,25 | 7,25 | 6,60 | 6,90 | -3,63% | 28.690,00 |
| 14.05.2025 | 7,50 | 7,56 | 7,13 | 7,16 | -2,19% | 14.998,00 |
| 13.05.2025 | 7,23 | 7,59 | 7,20 | 7,32 | -3,68% | 16.260,00 |
| 12.05.2025 | 7,36 | 7,60 | 7,18 | 7,60 | 7,04% | 34.126,00 |
| 09.05.2025 | 6,85 | 7,10 | 6,85 | 7,10 | 3,65% | 10.110,00 |
| 08.05.2025 | 7,15 | 7,30 | 6,80 | 6,85 | -4,99% | 21.737,00 |
| 07.05.2025 | 7,54 | 7,54 | 6,98 | 7,21 | -2,57% | 10.858,00 |
| 06.05.2025 | 6,96 | 7,44 | 6,96 | 7,40 | 3,50% | 17.267,00 |
| 05.05.2025 | 6,90 | 7,15 | 6,78 | 7,15 | 1,85% | 12.347,00 |
| 02.05.2025 | 6,79 | 7,24 | 6,51 | 7,02 | 3,39% | 45.181,00 |
| 01.05.2025 | 6,26 | 6,88 | 6,25 | 6,79 | 6,26% | 45.433,00 |
| 30.04.2025 | 6,72 | 7,00 | 6,20 | 6,39 | -4,63% | 85.200,00 |
| 29.04.2025 | 6,92 | 6,99 | 6,60 | 6,70 | -2,12% | 52.297,00 |
| 28.04.2025 | 7,45 | 7,68 | 6,80 | 6,85 | -8,85% | 60.584,00 |
| 25.04.2025 | 7,42 | 7,78 | 7,32 | 7,51 | -1,70% | 32.834,00 |
| 24.04.2025 | 7,75 | 7,81 | 7,26 | 7,64 | -0,78% | 34.818,00 |
| 23.04.2025 | 8,23 | 8,30 | 7,37 | 7,70 | 2,53% | 40.529,00 |
| 22.04.2025 | 8,15 | 8,15 | 7,50 | 7,51 | -5,30% | 46.029,00 |
| 21.04.2025 | 8,74 | 9,00 | 7,85 | 7,93 | -11,69% | 61.288,00 |
| 17.04.2025 | 8,89 | 9,09 | 8,69 | 8,98 | -1,32% | 18.007,00 |
| 16.04.2025 | 9,55 | 9,55 | 8,89 | 9,10 | -0,44% | 50.880,00 |
| 15.04.2025 | 10,18 | 10,52 | 8,65 | 9,14 | -8,60% | 171.650,00 |
| 14.04.2025 | 8,16 | 10,25 | 8,16 | 10,00 | 20,05% | 143.351,00 |
| 11.04.2025 | 8,70 | 9,03 | 8,15 | 8,33 | -2,91% | 45.483,00 |
| 10.04.2025 | 8,16 | 9,49 | 8,16 | 8,58 | -2,61% | 28.907,00 |
| 09.04.2025 | 8,41 | 9,09 | 7,26 | 8,81 | 9,85% | 67.077,00 |
| 08.04.2025 | 8,97 | 9,66 | 8,02 | 8,02 | -10,59% | 58.423,00 |
| 07.04.2025 | 10,47 | 10,47 | 8,88 | 8,97 | -17,10% | 67.994,00 |
| 04.04.2025 | 12,00 | 12,74 | 10,82 | 10,82 | -10,73% | 48.325,00 |
| 03.04.2025 | 11,88 | 12,99 | 11,50 | 12,12 | -3,89% | 55.147,00 |
| 02.04.2025 | 11,06 | 13,69 | 11,06 | 12,61 | 11,49% | 140.012,00 |
| 01.04.2025 | 10,67 | 11,51 | 10,61 | 11,31 | 4,72% | 64.437,00 |
| 31.03.2025 | 11,82 | 11,83 | 9,75 | 10,80 | -10,89% | 164.287,00 |