1,410$
19,49%
Echtzeit-Aktienkurs Cortexyme
Bid:
Ask:
Aktienkurse zur Cortexyme Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 1,15 | 1,42 | 1,11 | 1,39 | 17,80% | 123.821,00 |
| 12.06.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -4,84% | 3.901,00 |
| 11.06.2025 | 1,27 | 1,27 | 1,24 | 1,24 | 5,08% | 160,00 |
| 09.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | 1.267,00 |
| 06.06.2025 | 1,21 | 1,21 | 1,17 | 1,19 | 0,85% | 7.476,00 |
| 05.06.2025 | 1,11 | 1,21 | 1,11 | 1,18 | 9,26% | 51.987,00 |
| 04.06.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 1,89% | 5.696,00 |
| 03.06.2025 | 1,07 | 1,07 | 1,06 | 1,06 | 1,92% | 1.094,00 |
| 02.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | 2.800,00 |
| 30.05.2025 | 1,02 | 1,04 | 1,02 | 1,04 | -0,95% | 4.060,00 |
| 29.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | 72.838,00 |
| 28.05.2025 | 1,02 | 1,10 | 1,02 | 1,05 | 5,00% | 4.703,00 |
| 27.05.2025 | 1,07 | 1,08 | 0,96 | 1,00 | -9,09% | 159.791,00 |
| 23.05.2025 | 1,09 | 1,14 | 1,09 | 1,10 | -1,79% | 26.602,00 |
| 22.05.2025 | 1,08 | 1,14 | 1,07 | 1,12 | 9,80% | 17.251,00 |
| 21.05.2025 | 0,98 | 1,03 | 0,98 | 1,02 | 0,99% | 15.533,00 |
| 20.05.2025 | 0,91 | 1,02 | 0,91 | 1,01 | 8,25% | 78.421,00 |
| 19.05.2025 | 0,83 | 0,93 | 0,83 | 0,93 | 7,24% | 24.907,00 |
| 16.05.2025 | 0,82 | 0,88 | 0,82 | 0,87 | 5,33% | 5.501,00 |
| 15.05.2025 | 0,83 | 0,83 | 0,73 | 0,83 | -1,90% | 36.625,00 |
| 14.05.2025 | 0,93 | 0,93 | 0,84 | 0,84 | -11,37% | 159.137,00 |
| 13.05.2025 | 0,97 | 0,97 | 0,94 | 0,95 | -5,94% | 40.650,00 |
| 12.05.2025 | 1,01 | 1,02 | 1,01 | 1,01 | -0,49% | 10.766,00 |
| 09.05.2025 | 1,02 | 1,02 | 1,01 | 1,02 | -1,46% | 2.319,00 |
| 08.05.2025 | 1,02 | 1,05 | 1,01 | 1,03 | -1,90% | 121.546,00 |
| 07.05.2025 | 1,03 | 1,05 | 1,02 | 1,05 | 0,00% | 110.497,00 |
| 06.05.2025 | 1,05 | 1,09 | 1,02 | 1,05 | -4,11% | 34.136,00 |
| 05.05.2025 | 1,24 | 1,24 | 1,07 | 1,10 | 6,31% | 106.956,00 |
| 02.05.2025 | 1,04 | 1,04 | 0,98 | 1,03 | -4,63% | 31.426,00 |
| 01.05.2025 | 1,08 | 1,08 | 1,05 | 1,08 | -1,82% | 98.462,00 |
| 30.04.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -1,79% | 622,00 |
| 29.04.2025 | 1,17 | 1,17 | 1,12 | 1,12 | -0,88% | 651,00 |
| 28.04.2025 | 1,19 | 1,21 | 1,13 | 1,13 | -7,91% | 46.485,00 |
| 25.04.2025 | 1,16 | 1,23 | 1,14 | 1,23 | 10,54% | 13.000,00 |
| 24.04.2025 | 1,06 | 1,12 | 1,06 | 1,11 | 7,77% | 1.738,00 |
| 23.04.2025 | 1,04 | 1,05 | 1,02 | 1,03 | -0,96% | 1.109,00 |
| 22.04.2025 | 1,09 | 1,09 | 1,03 | 1,04 | 0,97% | 2.300,00 |
| 21.04.2025 | 0,99 | 1,03 | 0,99 | 1,03 | 3,94% | 9.693,00 |
| 17.04.2025 | 1,12 | 1,12 | 0,99 | 0,99 | -0,90% | 19.211,00 |
| 15.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | 1.600,00 |
| 14.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 1,00% | 2.900,00 |
| 11.04.2025 | 0,99 | 1,00 | 0,99 | 1,00 | -0,99% | 9.009,00 |
| 10.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | 48,00 |
| 09.04.2025 | 1,03 | 1,07 | 1,02 | 1,02 | -9,73% | 20.017,00 |
| 08.04.2025 | 1,20 | 1,23 | 1,13 | 1,13 | -3,42% | 3.619,00 |
| 07.04.2025 | 1,20 | 1,24 | 1,17 | 1,17 | -4,10% | 16.487,00 |
| 04.04.2025 | 1,27 | 1,27 | 1,22 | 1,22 | -2,79% | 8.828,00 |
| 03.04.2025 | 1,31 | 1,31 | 1,23 | 1,26 | -5,28% | 5.384,00 |
| 02.04.2025 | 1,30 | 1,33 | 1,29 | 1,33 | 5,16% | 628,00 |
| 01.04.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -2,33% | 5.195,00 |
| 31.03.2025 | 1,31 | 1,32 | 1,29 | 1,29 | -3,01% | 5.877,00 |
| 28.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -6,34% | 790,00 |
| 27.03.2025 | 1,37 | 1,42 | 1,30 | 1,42 | 5,19% | 18.068,00 |
| 26.03.2025 | 1,36 | 1,36 | 1,35 | 1,35 | 2,27% | 1.741,00 |
| 25.03.2025 | 1,33 | 1,37 | 1,32 | 1,32 | -4,35% | 16.244,00 |
| 24.03.2025 | 1,53 | 1,53 | 1,38 | 1,38 | 0,00% | 8.279,00 |
| 21.03.2025 | 1,36 | 1,38 | 1,34 | 1,38 | 0,73% | 6.471,00 |
| 20.03.2025 | 1,33 | 1,38 | 1,33 | 1,37 | 1,48% | 1.953,00 |
| 19.03.2025 | 1,37 | 1,37 | 1,35 | 1,35 | 1,50% | 900,00 |
| 18.03.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -2,92% | 6.525,00 |
| 17.03.2025 | 1,48 | 1,48 | 1,37 | 1,37 | -4,53% | 1.339,00 |
| 14.03.2025 | 1,44 | 1,44 | 1,42 | 1,44 | 2,50% | 1.941,00 |
| 13.03.2025 | 1,41 | 1,44 | 1,40 | 1,40 | -6,04% | 1.727,00 |
| 12.03.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 3,83% | 3.323,00 |
| 11.03.2025 | 1,48 | 1,48 | 1,40 | 1,44 | -3,69% | 18.350,00 |
| 10.03.2025 | 1,50 | 1,50 | 1,41 | 1,49 | 0,68% | 7.070,00 |
| 07.03.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -1,33% | 712,00 |
| 06.03.2025 | 1,50 | 1,50 | 1,49 | 1,50 | -3,85% | 1.940,00 |
| 05.03.2025 | 1,46 | 1,56 | 1,46 | 1,56 | 4,70% | 6.111,00 |
| 04.03.2025 | 1,45 | 1,49 | 1,44 | 1,49 | 3,11% | 17.853,00 |
| 03.03.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -0,34% | 5.483,00 |
| 28.02.2025 | 1,40 | 1,45 | 1,38 | 1,45 | 5,07% | 4.761,00 |
| 27.02.2025 | 1,35 | 1,40 | 1,35 | 1,38 | 5,34% | 10.608,00 |
| 26.02.2025 | 1,30 | 1,33 | 1,30 | 1,31 | 0,00% | 12.932,00 |
| 25.02.2025 | 1,37 | 1,38 | 1,31 | 1,31 | -6,29% | 2.709,00 |
| 24.02.2025 | 1,41 | 1,42 | 1,39 | 1,40 | -1,55% | 8.939,00 |
| 21.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | 588,00 |
| 20.02.2025 | 1,42 | 1,46 | 1,42 | 1,42 | 0,00% | 5.600,00 |
| 19.02.2025 | 1,49 | 1,54 | 1,41 | 1,42 | 1,07% | 30.082,00 |
| 18.02.2025 | 1,46 | 1,46 | 1,41 | 1,41 | 1,08% | 13.610,00 |
| 14.02.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -0,71% | 11.515,00 |
| 13.02.2025 | 1,41 | 1,48 | 1,38 | 1,40 | -0,71% | 12.161,00 |
| 12.02.2025 | 1,42 | 1,42 | 1,41 | 1,41 | 0,71% | 6.774,00 |
| 11.02.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -2,10% | 877,00 |
| 10.02.2025 | 1,49 | 1,49 | 1,37 | 1,43 | -2,05% | 10.083,00 |
| 07.02.2025 | 1,53 | 1,60 | 1,46 | 1,46 | -7,01% | 30.187,00 |
| 06.02.2025 | 1,67 | 1,67 | 1,57 | 1,57 | -4,85% | 26.945,00 |
| 05.02.2025 | 1,52 | 1,68 | 1,50 | 1,65 | 7,84% | 31.771,00 |
| 04.02.2025 | 1,79 | 1,79 | 1,53 | 1,53 | -4,38% | 19.738,00 |
| 03.02.2025 | 1,53 | 1,60 | 1,52 | 1,60 | 0,63% | 18.634,00 |
| 31.01.2025 | 1,59 | 1,60 | 1,59 | 1,59 | -0,62% | 15.787,00 |
| 30.01.2025 | 1,61 | 1,63 | 1,59 | 1,60 | -2,44% | 1.155,00 |
| 29.01.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 3,80% | 27.030,00 |
| 28.01.2025 | 1,77 | 1,77 | 1,56 | 1,58 | -7,60% | 7.387,00 |
| 27.01.2025 | 1,60 | 1,73 | 1,60 | 1,71 | 6,87% | 8.487,00 |
| 24.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 4.444,00 |
| 23.01.2025 | 1,60 | 1,61 | 1,58 | 1,60 | 3,23% | 6.342,00 |
| 22.01.2025 | 1,55 | 1,66 | 1,46 | 1,55 | 4,73% | 26.010,00 |
| 21.01.2025 | 1,65 | 1,65 | 1,47 | 1,48 | -10,30% | 35.764,00 |
| 17.01.2025 | 1,76 | 1,76 | 1,65 | 1,65 | -2,37% | 14.810,00 |