2,400$
-1,64%
Echtzeit-Aktienkurs Aclarion Inc
Bid:
Ask:
Aktienkurse zur Aclarion Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,48 | 2,60 | 2,32 | 2,38 | -2,46% | 79.562,00 |
| 28.09.2026 | 2,65 | 2,72 | 2,39 | 2,44 | -5,79% | 75.466,00 |
| 25.09.2026 | 2,66 | 2,72 | 2,58 | 2,59 | -1,52% | 30.137,00 |
| 24.09.2026 | 2,61 | 2,68 | 2,55 | 2,63 | -10,54% | 61.389,00 |
| 23.09.2026 | 2,57 | 2,96 | 2,56 | 2,94 | 11,79% | 309.151,00 |
| 22.09.2026 | 2,52 | 2,64 | 2,48 | 2,63 | 6,91% | 33.928,00 |
| 21.09.2026 | 2,50 | 2,52 | 2,46 | 2,46 | -2,38% | 12.410,00 |
| 18.09.2026 | 2,59 | 2,64 | 2,47 | 2,52 | -4,55% | 15.734,00 |
| 17.09.2026 | 2,52 | 2,64 | 2,41 | 2,64 | 3,53% | 35.000,00 |
| 16.09.2026 | 2,60 | 2,62 | 2,51 | 2,55 | -1,54% | 23.122,00 |
| 15.09.2026 | 2,54 | 2,59 | 2,52 | 2,59 | 0,39% | 9.435,00 |
| 14.09.2026 | 2,63 | 2,63 | 2,51 | 2,58 | -0,77% | 13.578,00 |
| 11.09.2026 | 2,57 | 2,64 | 2,55 | 2,60 | 2,36% | 17.848,00 |
| 10.09.2026 | 2,47 | 2,60 | 2,40 | 2,54 | 4,95% | 85.206,00 |
| 09.09.2026 | 2,40 | 2,45 | 2,32 | 2,42 | -0,82% | 13.080,00 |
| 08.09.2026 | 2,34 | 2,53 | 2,34 | 2,44 | 3,83% | 61.148,00 |
| 04.09.2026 | 2,26 | 2,41 | 2,26 | 2,35 | 2,62% | 44.099,00 |
| 03.09.2026 | 2,27 | 2,32 | 2,25 | 2,29 | -2,35% | 46.485,00 |
| 02.09.2026 | 2,33 | 2,42 | 2,25 | 2,35 | 0,64% | 63.694,00 |
| 01.09.2026 | 2,38 | 2,38 | 2,26 | 2,33 | -0,85% | 40.488,00 |
| 31.08.2026 | 2,40 | 2,40 | 2,31 | 2,35 | -2,08% | 37.128,00 |
| 28.08.2026 | 2,52 | 2,52 | 2,35 | 2,40 | -4,76% | 35.254,00 |
| 27.08.2026 | 2,37 | 2,52 | 2,31 | 2,52 | 5,44% | 54.077,00 |
| 26.08.2026 | 2,46 | 2,46 | 2,32 | 2,39 | -4,02% | 103.616,00 |
| 25.08.2026 | 2,65 | 2,65 | 2,43 | 2,49 | -6,39% | 175.091,00 |
| 24.08.2026 | 2,73 | 2,73 | 2,61 | 2,66 | -1,85% | 49.046,00 |
| 21.08.2026 | 2,75 | 2,83 | 2,58 | 2,71 | 0,74% | 44.412,00 |
| 20.08.2026 | 2,71 | 2,76 | 2,64 | 2,69 | -2,89% | 45.720,00 |
| 19.08.2026 | 2,70 | 2,80 | 2,53 | 2,77 | 6,54% | 124.988,00 |
| 18.08.2026 | 2,83 | 2,83 | 2,56 | 2,60 | -6,14% | 80.696,00 |
| 17.08.2026 | 2,53 | 2,78 | 2,47 | 2,77 | 12,60% | 182.302,00 |
| 14.08.2026 | 2,42 | 2,47 | 2,36 | 2,46 | 2,50% | 35.695,00 |
| 13.08.2026 | 2,32 | 2,45 | 2,26 | 2,40 | 3,45% | 106.870,00 |
| 12.08.2026 | 2,39 | 2,39 | 2,25 | 2,32 | 1,75% | 66.900,00 |
| 11.08.2026 | 2,33 | 2,37 | 2,28 | 2,28 | -3,39% | 34.517,00 |
| 10.08.2026 | 2,28 | 2,40 | 2,27 | 2,36 | 3,06% | 43.506,00 |
| 07.08.2026 | 2,30 | 2,36 | 2,23 | 2,29 | -2,55% | 58.226,00 |
| 06.08.2026 | 2,34 | 2,50 | 2,30 | 2,35 | -0,42% | 44.191,00 |
| 05.08.2026 | 2,46 | 2,46 | 2,28 | 2,36 | -3,28% | 23.347,00 |
| 04.08.2026 | 2,39 | 2,45 | 2,28 | 2,44 | 3,39% | 38.453,00 |
| 03.08.2026 | 2,35 | 2,48 | 2,27 | 2,36 | 4,89% | 57.775,00 |
| 31.07.2026 | 2,02 | 2,27 | 1,99 | 2,25 | 11,39% | 50.892,00 |
| 30.07.2026 | 2,10 | 2,10 | 1,95 | 2,02 | 0,25% | 78.235,00 |
| 29.07.2026 | 2,15 | 2,15 | 2,00 | 2,02 | -5,40% | 79.595,00 |
| 28.07.2026 | 2,25 | 2,25 | 2,07 | 2,13 | -1,84% | 56.455,00 |
| 27.07.2026 | 2,41 | 2,44 | 2,14 | 2,17 | -10,33% | 56.192,00 |
| 24.07.2026 | 2,46 | 2,51 | 2,40 | 2,42 | -1,22% | 22.063,00 |
| 23.07.2026 | 2,61 | 2,65 | 2,35 | 2,45 | -3,92% | 42.227,00 |
| 22.07.2026 | 2,52 | 2,58 | 2,46 | 2,55 | 0,39% | 54.919,00 |
| 21.07.2026 | 2,55 | 2,60 | 2,50 | 2,54 | -3,42% | 40.450,00 |
| 20.07.2026 | 2,54 | 2,63 | 2,50 | 2,63 | 1,94% | 19.694,00 |
| 17.07.2026 | 2,61 | 2,62 | 2,52 | 2,58 | -2,27% | 27.114,00 |
| 16.07.2026 | 2,60 | 2,67 | 2,59 | 2,64 | -0,75% | 34.412,00 |
| 15.07.2026 | 2,68 | 2,69 | 2,61 | 2,66 | -0,37% | 25.007,00 |
| 14.07.2026 | 2,70 | 2,81 | 2,64 | 2,67 | -0,74% | 36.544,00 |
| 13.07.2026 | 2,81 | 2,88 | 2,63 | 2,69 | -5,41% | 61.035,00 |
| 10.07.2026 | 2,91 | 2,91 | 2,81 | 2,84 | -2,27% | 20.021,00 |
| 09.07.2026 | 2,94 | 3,04 | 2,84 | 2,91 | -1,36% | 43.261,00 |
| 08.07.2026 | 3,01 | 3,04 | 2,90 | 2,95 | -1,34% | 31.060,00 |
| 07.07.2026 | 3,09 | 3,17 | 2,90 | 2,99 | -2,61% | 55.931,00 |
| 06.07.2026 | 3,12 | 3,14 | 3,03 | 3,07 | -0,65% | 20.371,00 |
| 02.07.2026 | 3,05 | 3,11 | 3,02 | 3,09 | 2,32% | 21.273,00 |
| 01.07.2026 | 2,89 | 3,05 | 2,88 | 3,02 | 4,86% | 27.349,00 |
| 30.06.2026 | 2,87 | 2,93 | 2,84 | 2,88 | -0,35% | 34.455,00 |
| 29.06.2026 | 2,89 | 2,90 | 2,65 | 2,89 | 1,40% | 33.866,00 |
| 26.06.2026 | 2,66 | 2,86 | 2,64 | 2,85 | 5,17% | 40.793,00 |
| 25.06.2026 | 2,72 | 2,78 | 2,62 | 2,71 | -1,09% | 83.764,00 |
| 24.06.2026 | 2,89 | 2,92 | 2,72 | 2,74 | -5,19% | 151.482,00 |
| 23.06.2026 | 2,97 | 3,05 | 2,82 | 2,89 | -4,93% | 57.957,00 |
| 22.06.2026 | 3,22 | 3,23 | 2,96 | 3,04 | -2,56% | 103.602,00 |
| 18.06.2026 | 3,21 | 3,25 | 3,09 | 3,12 | 0,32% | 227.837,00 |
| 17.06.2026 | 3,40 | 3,49 | 3,10 | 3,11 | 5,78% | 341.211,00 |
| 16.06.2026 | 2,98 | 2,98 | 2,88 | 2,94 | -2,97% | 22.268,00 |
| 15.06.2026 | 3,18 | 3,23 | 2,93 | 3,03 | -2,88% | 58.381,00 |
| 12.06.2026 | 3,17 | 3,30 | 3,12 | 3,12 | -2,80% | 25.229,00 |
| 11.06.2026 | 3,15 | 3,25 | 3,14 | 3,21 | 1,42% | 16.492,00 |
| 10.06.2026 | 3,27 | 3,30 | 3,11 | 3,17 | -2,91% | 20.962,00 |
| 09.06.2026 | 3,27 | 3,43 | 3,20 | 3,26 | -2,98% | 83.655,00 |
| 08.06.2026 | 3,51 | 3,54 | 3,33 | 3,36 | -5,88% | 28.745,00 |
| 05.06.2026 | 3,49 | 3,59 | 3,42 | 3,57 | 1,13% | 74.709,00 |
| 04.06.2026 | 3,49 | 3,61 | 3,48 | 3,53 | 1,15% | 47.747,00 |
| 03.06.2026 | 3,43 | 3,49 | 3,38 | 3,49 | -0,29% | 55.762,00 |
| 02.06.2026 | 3,39 | 3,50 | 3,32 | 3,50 | 3,86% | 63.649,00 |
| 01.06.2026 | 3,32 | 3,39 | 3,28 | 3,37 | 2,74% | 74.730,00 |
| 29.05.2026 | 3,24 | 3,36 | 3,20 | 3,28 | 4,13% | 133.723,00 |
| 28.05.2026 | 3,20 | 3,48 | 2,88 | 3,15 | 0,96% | 827.740,00 |
| 27.05.2026 | 3,30 | 3,30 | 3,11 | 3,12 | -1,27% | 20.080,00 |
| 26.05.2026 | 3,20 | 3,30 | 3,14 | 3,16 | -1,56% | 64.027,00 |
| 22.05.2026 | 3,19 | 3,31 | 3,17 | 3,21 | -1,53% | 25.073,00 |
| 21.05.2026 | 3,18 | 3,28 | 3,18 | 3,26 | 2,19% | 15.906,00 |
| 20.05.2026 | 3,19 | 3,29 | 3,19 | 3,19 | -0,31% | 23.124,00 |
| 19.05.2026 | 3,22 | 3,22 | 3,15 | 3,20 | 0,00% | 9.229,00 |
| 18.05.2026 | 3,20 | 3,25 | 3,15 | 3,20 | 1,27% | 16.762,00 |
| 15.05.2026 | 3,11 | 3,20 | 3,11 | 3,16 | -1,86% | 32.138,00 |
| 14.05.2026 | 3,32 | 3,32 | 3,20 | 3,22 | -1,83% | 33.668,00 |
| 13.05.2026 | 3,17 | 3,34 | 3,12 | 3,28 | 4,13% | 51.213,00 |
| 12.05.2026 | 3,16 | 3,19 | 3,03 | 3,15 | 1,61% | 81.201,00 |
| 11.05.2026 | 3,12 | 3,24 | 3,07 | 3,10 | -2,67% | 59.151,00 |
| 08.05.2026 | 3,25 | 3,25 | 3,13 | 3,19 | 0,79% | 30.037,00 |
| 07.05.2026 | 3,31 | 3,31 | 3,15 | 3,16 | -3,66% | 45.947,00 |