2,560$
-1,16%
Echtzeit-Aktienkurs Aclarion Inc
Bid:
Ask:
Aktienkurse zur Aclarion Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 4,67 | 4,98 | 4,60 | 4,98 | 8,26% | 53.807,00 |
| 31.12.2025 | 4,45 | 4,68 | 4,42 | 4,60 | 3,14% | 53.698,00 |
| 30.12.2025 | 4,89 | 4,89 | 4,32 | 4,46 | -9,72% | 69.920,00 |
| 29.12.2025 | 5,41 | 5,47 | 4,80 | 4,94 | -8,35% | 76.937,00 |
| 26.12.2025 | 5,92 | 5,94 | 5,02 | 5,39 | -8,33% | 96.291,00 |
| 24.12.2025 | 5,95 | 5,96 | 5,80 | 5,88 | -1,84% | 20.063,00 |
| 23.12.2025 | 6,12 | 6,15 | 5,90 | 5,99 | -3,31% | 74.373,00 |
| 22.12.2025 | 6,30 | 6,40 | 5,97 | 6,20 | -0,08% | 306.252,00 |
| 19.12.2025 | 6,30 | 6,35 | 5,91 | 6,20 | -2,21% | 184.770,00 |
| 18.12.2025 | 6,00 | 6,37 | 5,90 | 6,34 | 7,46% | 211.933,00 |
| 17.12.2025 | 6,07 | 6,16 | 5,81 | 5,90 | -2,32% | 57.589,00 |
| 16.12.2025 | 6,03 | 6,20 | 6,00 | 6,04 | -1,15% | 20.630,00 |
| 15.12.2025 | 6,24 | 6,33 | 5,75 | 6,11 | -5,12% | 117.843,00 |
| 12.12.2025 | 6,47 | 6,53 | 6,15 | 6,44 | 5,40% | 110.764,00 |
| 11.12.2025 | 6,56 | 6,68 | 5,93 | 6,11 | -9,62% | 146.407,00 |
| 10.12.2025 | 6,10 | 6,76 | 5,90 | 6,76 | 10,73% | 272.705,00 |
| 09.12.2025 | 5,87 | 6,32 | 5,71 | 6,11 | 3,83% | 114.391,00 |
| 08.12.2025 | 6,22 | 6,40 | 5,85 | 5,88 | -4,23% | 34.681,00 |
| 05.12.2025 | 6,90 | 7,15 | 6,05 | 6,14 | -11,59% | 69.279,00 |
| 04.12.2025 | 7,18 | 8,09 | 6,90 | 6,95 | 5,55% | 190.016,00 |
| 03.12.2025 | 6,86 | 6,86 | 6,34 | 6,58 | -8,23% | 29.839,00 |
| 02.12.2025 | 7,08 | 7,70 | 6,81 | 7,17 | 10,31% | 177.215,00 |
| 01.12.2025 | 6,38 | 6,51 | 6,35 | 6,50 | 3,83% | 9.940,00 |
| 28.11.2025 | 6,30 | 6,50 | 6,09 | 6,26 | 0,97% | 6.769,00 |
| 26.11.2025 | 6,09 | 6,26 | 5,55 | 6,20 | 0,81% | 11.619,00 |
| 25.11.2025 | 6,08 | 6,20 | 6,08 | 6,15 | -0,24% | 4.903,00 |
| 24.11.2025 | 5,96 | 6,17 | 5,96 | 6,17 | 1,68% | 2.372,00 |
| 21.11.2025 | 6,13 | 6,13 | 5,98 | 6,06 | -0,93% | 2.884,00 |
| 20.11.2025 | 6,21 | 6,25 | 6,00 | 6,12 | 4,26% | 11.172,00 |
| 19.11.2025 | 6,00 | 6,21 | 5,87 | 5,87 | -3,93% | 9.072,00 |
| 18.11.2025 | 5,98 | 6,15 | 5,91 | 6,11 | 1,50% | 7.240,00 |
| 17.11.2025 | 6,10 | 6,22 | 6,01 | 6,02 | -2,27% | 15.658,00 |
| 14.11.2025 | 6,29 | 6,29 | 6,05 | 6,16 | 0,16% | 29.450,00 |
| 13.11.2025 | 6,68 | 7,14 | 6,15 | 6,15 | -10,80% | 31.931,00 |
| 12.11.2025 | 7,05 | 7,32 | 6,64 | 6,90 | -3,43% | 14.879,00 |
| 11.11.2025 | 7,24 | 7,33 | 7,14 | 7,14 | -1,38% | 8.217,00 |
| 10.11.2025 | 7,24 | 7,29 | 7,23 | 7,24 | 0,14% | 20.637,00 |
| 07.11.2025 | 7,23 | 7,50 | 7,20 | 7,23 | -3,73% | 14.771,00 |
| 06.11.2025 | 7,59 | 7,59 | 7,49 | 7,51 | 0,13% | 12.331,00 |
| 05.11.2025 | 7,50 | 7,60 | 7,00 | 7,50 | 0,00% | 9.625,00 |
| 04.11.2025 | 7,76 | 7,83 | 7,43 | 7,50 | -4,21% | 11.852,00 |
| 03.11.2025 | 7,54 | 7,86 | 7,54 | 7,83 | 0,90% | 14.599,00 |
| 31.10.2025 | 7,89 | 7,89 | 7,73 | 7,76 | 0,39% | 14.733,00 |
| 30.10.2025 | 7,99 | 7,99 | 7,73 | 7,73 | -1,90% | 10.611,00 |
| 29.10.2025 | 7,75 | 8,00 | 7,70 | 7,88 | 2,20% | 31.739,00 |
| 28.10.2025 | 7,67 | 7,89 | 7,65 | 7,71 | 0,78% | 25.421,00 |
| 27.10.2025 | 7,50 | 7,83 | 7,50 | 7,65 | 1,32% | 15.263,00 |
| 24.10.2025 | 7,49 | 7,75 | 7,32 | 7,55 | -0,90% | 42.406,00 |
| 23.10.2025 | 7,23 | 7,69 | 7,07 | 7,62 | 1,99% | 82.962,00 |
| 22.10.2025 | 7,77 | 7,77 | 7,40 | 7,47 | -4,72% | 35.027,00 |
| 21.10.2025 | 8,28 | 8,28 | 7,80 | 7,84 | -4,16% | 26.899,00 |
| 20.10.2025 | 7,99 | 8,32 | 7,79 | 8,18 | 1,74% | 33.862,00 |
| 17.10.2025 | 8,37 | 8,37 | 8,00 | 8,04 | -7,59% | 43.150,00 |
| 16.10.2025 | 9,07 | 9,10 | 8,53 | 8,70 | -4,40% | 59.856,00 |
| 15.10.2025 | 8,77 | 9,38 | 8,18 | 9,10 | 1,68% | 115.347,00 |
| 14.10.2025 | 8,90 | 9,77 | 8,50 | 8,95 | -7,64% | 170.226,00 |
| 13.10.2025 | 10,82 | 12,03 | 9,46 | 9,69 | 12,71% | 3.838.107,00 |
| 10.10.2025 | 8,79 | 8,80 | 7,60 | 8,60 | 1,98% | 3.433.928,00 |
| 09.10.2025 | 8,99 | 8,99 | 8,43 | 8,43 | -5,39% | 24.017,00 |
| 08.10.2025 | 8,14 | 9,00 | 8,00 | 8,91 | 12,86% | 54.836,00 |
| 07.10.2025 | 7,70 | 8,15 | 7,70 | 7,90 | 3,20% | 53.925,00 |
| 06.10.2025 | 7,74 | 7,74 | 7,44 | 7,65 | 3,24% | 24.787,00 |
| 03.10.2025 | 7,48 | 7,59 | 7,41 | 7,41 | -0,94% | 4.736,00 |
| 02.10.2025 | 7,25 | 7,53 | 7,25 | 7,48 | -1,19% | 7.397,00 |
| 01.10.2025 | 7,69 | 7,69 | 7,40 | 7,57 | 0,93% | 5.252,00 |
| 30.09.2025 | 7,78 | 7,78 | 7,39 | 7,50 | -1,70% | 9.389,00 |
| 29.09.2025 | 7,85 | 7,85 | 7,53 | 7,63 | 0,13% | 14.477,00 |
| 26.09.2025 | 8,03 | 8,11 | 7,60 | 7,62 | -5,11% | 13.336,00 |
| 25.09.2025 | 8,00 | 8,19 | 7,68 | 8,03 | 4,29% | 21.460,00 |
| 24.09.2025 | 8,21 | 8,21 | 7,56 | 7,70 | -4,35% | 12.222,00 |
| 23.09.2025 | 8,62 | 8,69 | 7,91 | 8,05 | -9,45% | 19.193,00 |