2,850$
-3,39%
Echtzeit-Aktienkurs Aclarion Inc
Bid:
Ask:
Aktienkurse zur Aclarion Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,94 | 2,94 | 2,85 | 2,85 | -3,39% | 398,00 |
| 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 |
| 06.05.2026 | 3,23 | 3,35 | 3,20 | 3,28 | 2,50% | 32.394,00 |
| 05.05.2026 | 3,27 | 3,30 | 3,20 | 3,20 | -3,32% | 68.408,00 |
| 04.05.2026 | 3,42 | 3,46 | 3,28 | 3,31 | -3,22% | 59.231,00 |
| 01.05.2026 | 3,36 | 3,44 | 3,30 | 3,42 | 3,01% | 59.242,00 |
| 30.04.2026 | 3,28 | 3,45 | 3,24 | 3,32 | 1,84% | 62.505,00 |
| 29.04.2026 | 3,37 | 3,37 | 3,25 | 3,26 | -3,26% | 36.912,00 |
| 28.04.2026 | 3,28 | 3,42 | 3,24 | 3,37 | 0,00% | 35.537,00 |
| 27.04.2026 | 3,29 | 3,41 | 3,21 | 3,37 | 2,12% | 57.844,00 |
| 24.04.2026 | 3,34 | 3,35 | 3,26 | 3,30 | 1,23% | 103.222,00 |
| 23.04.2026 | 3,66 | 3,73 | 3,23 | 3,26 | -12,60% | 353.498,00 |
| 22.04.2026 | 3,74 | 3,92 | 3,56 | 3,73 | 5,67% | 888.944,00 |
| 21.04.2026 | 3,50 | 3,55 | 3,38 | 3,53 | -0,56% | 66.713,00 |
| 20.04.2026 | 3,40 | 3,56 | 3,29 | 3,55 | 4,72% | 59.327,00 |
| 17.04.2026 | 3,31 | 3,43 | 3,20 | 3,39 | 2,11% | 69.012,00 |
| 16.04.2026 | 3,23 | 3,32 | 3,06 | 3,32 | 3,75% | 232.963,00 |
| 15.04.2026 | 3,10 | 3,27 | 3,06 | 3,20 | 0,95% | 39.391,00 |
| 14.04.2026 | 3,21 | 3,42 | 3,04 | 3,17 | -1,25% | 83.781,00 |
| 13.04.2026 | 3,20 | 3,24 | 2,97 | 3,21 | -0,62% | 108.501,00 |
| 10.04.2026 | 3,51 | 3,69 | 3,22 | 3,23 | -7,71% | 139.468,00 |
| 09.04.2026 | 3,71 | 3,94 | 3,49 | 3,50 | -1,96% | 485.400,00 |
| 08.04.2026 | 3,69 | 3,74 | 3,35 | 3,57 | 0,28% | 268.730,00 |
| 07.04.2026 | 3,34 | 3,57 | 3,30 | 3,56 | 4,40% | 32.040,00 |
| 06.04.2026 | 3,63 | 3,63 | 3,37 | 3,41 | -4,48% | 48.483,00 |
| 02.04.2026 | 3,32 | 3,61 | 3,30 | 3,57 | 4,69% | 56.236,00 |
| 01.04.2026 | 3,23 | 3,57 | 3,20 | 3,41 | 4,28% | 62.797,00 |
| 31.03.2026 | 3,08 | 3,34 | 3,08 | 3,27 | 6,17% | 23.633,00 |
| 30.03.2026 | 3,08 | 3,17 | 3,08 | 3,08 | 0,65% | 22.537,00 |
| 27.03.2026 | 3,21 | 3,24 | 3,05 | 3,06 | -6,71% | 26.579,00 |
| 26.03.2026 | 3,21 | 3,33 | 3,14 | 3,28 | 1,55% | 28.570,00 |
| 25.03.2026 | 3,45 | 3,45 | 3,03 | 3,23 | -6,38% | 45.311,00 |
| 24.03.2026 | 3,22 | 3,60 | 3,21 | 3,45 | 10,58% | 106.511,00 |
| 23.03.2026 | 3,20 | 3,24 | 3,06 | 3,12 | -2,50% | 19.458,00 |
| 20.03.2026 | 3,21 | 3,23 | 3,05 | 3,20 | -1,84% | 79.128,00 |
| 19.03.2026 | 3,20 | 3,31 | 3,20 | 3,26 | -1,21% | 31.111,00 |
| 18.03.2026 | 3,24 | 3,38 | 3,20 | 3,30 | 1,85% | 118.065,00 |