4,230$
-4,08%
Echtzeit-Aktienkurs Cortexyme
Bid:
Ask:
Aktienkurse zur Cortexyme Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 4,42 | 4,53 | 4,21 | 4,23 | -4,08% | 98.158,00 |
| 11.12.2025 | 4,00 | 4,47 | 4,00 | 4,41 | 10,53% | 132.279,00 |
| 10.12.2025 | 3,97 | 4,07 | 3,76 | 3,99 | 3,91% | 80.400,00 |
| 09.12.2025 | 3,91 | 3,98 | 3,80 | 3,84 | -1,54% | 61.649,00 |
| 08.12.2025 | 4,01 | 4,03 | 3,60 | 3,90 | -2,50% | 176.389,00 |
| 05.12.2025 | 3,68 | 4,26 | 3,68 | 4,00 | 11,27% | 231.487,00 |
| 04.12.2025 | 3,61 | 3,71 | 3,57 | 3,60 | 2,71% | 271.098,00 |
| 03.12.2025 | 3,37 | 3,69 | 3,29 | 3,50 | 3,09% | 175.568,00 |
| 02.12.2025 | 3,22 | 3,43 | 3,02 | 3,40 | 1,65% | 214.864,00 |
| 01.12.2025 | 3,65 | 3,65 | 2,93 | 3,34 | -9,24% | 73.110,00 |
| 28.11.2025 | 3,46 | 3,72 | 3,32 | 3,68 | 5,44% | 176.220,00 |
| 26.11.2025 | 2,83 | 3,56 | 2,82 | 3,49 | 31,70% | 471.678,00 |
| 25.11.2025 | 2,50 | 2,87 | 2,50 | 2,65 | 5,16% | 178.697,00 |
| 24.11.2025 | 2,15 | 2,68 | 2,15 | 2,52 | 19,43% | 136.077,00 |
| 21.11.2025 | 1,96 | 2,14 | 1,96 | 2,11 | 4,46% | 49.061,00 |
| 20.11.2025 | 1,93 | 2,07 | 1,93 | 2,02 | 5,21% | 124.730,00 |
| 19.11.2025 | 1,88 | 1,95 | 1,84 | 1,92 | -1,54% | 54.818,00 |
| 18.11.2025 | 1,77 | 1,95 | 1,75 | 1,95 | 7,73% | 35.668,00 |
| 17.11.2025 | 1,79 | 1,85 | 1,76 | 1,81 | 7,10% | 55.595,00 |
| 14.11.2025 | 1,65 | 1,77 | 1,65 | 1,69 | 1,81% | 30.666,00 |
| 13.11.2025 | 1,69 | 1,71 | 1,66 | 1,66 | -2,92% | 8.187,00 |
| 12.11.2025 | 1,75 | 1,79 | 1,62 | 1,71 | -4,74% | 45.986,00 |
| 11.11.2025 | 1,57 | 1,82 | 1,45 | 1,80 | 12,19% | 103.883,00 |
| 10.11.2025 | 1,59 | 1,63 | 1,59 | 1,60 | 1,91% | 11.927,00 |
| 07.11.2025 | 1,55 | 1,57 | 1,55 | 1,57 | -2,48% | 91.780,00 |
| 06.11.2025 | 1,61 | 1,61 | 1,57 | 1,61 | 0,31% | 45.546,00 |
| 05.11.2025 | 1,61 | 1,63 | 1,59 | 1,61 | -0,31% | 4.092,00 |
| 04.11.2025 | 1,60 | 1,61 | 1,57 | 1,61 | -1,23% | 19.458,00 |
| 03.11.2025 | 1,65 | 1,65 | 1,57 | 1,63 | -2,40% | 78.873,00 |
| 31.10.2025 | 1,61 | 1,67 | 1,61 | 1,67 | 1,83% | 17.000,00 |
| 30.10.2025 | 1,64 | 1,69 | 1,64 | 1,64 | -1,20% | 25.857,00 |
| 29.10.2025 | 1,69 | 1,72 | 1,66 | 1,66 | -1,78% | 47.624,00 |
| 28.10.2025 | 1,76 | 1,78 | 1,69 | 1,69 | -5,32% | 27.181,00 |
| 27.10.2025 | 1,76 | 1,85 | 1,75 | 1,79 | 1,42% | 23.212,00 |
| 24.10.2025 | 1,78 | 1,83 | 1,76 | 1,76 | 0,00% | 52.106,00 |
| 23.10.2025 | 1,83 | 1,83 | 1,76 | 1,76 | -3,83% | 27.840,00 |
| 22.10.2025 | 1,79 | 1,83 | 1,76 | 1,83 | 1,10% | 34.282,00 |
| 21.10.2025 | 1,84 | 1,84 | 1,77 | 1,81 | -2,16% | 26.111,00 |
| 17.10.2025 | 1,91 | 1,91 | 1,85 | 1,85 | -3,14% | 36.653,00 |
| 16.10.2025 | 1,96 | 2,03 | 1,91 | 1,91 | -2,80% | 31.246,00 |
| 15.10.2025 | 1,96 | 1,98 | 1,92 | 1,97 | 1,55% | 61.737,00 |
| 14.10.2025 | 1,99 | 1,99 | 1,92 | 1,94 | -1,28% | 24.614,00 |
| 13.10.2025 | 1,87 | 1,97 | 1,84 | 1,96 | 5,38% | 37.267,00 |
| 10.10.2025 | 2,08 | 2,13 | 1,86 | 1,86 | -9,27% | 58.163,00 |
| 09.10.2025 | 1,92 | 2,09 | 1,86 | 2,05 | 5,67% | 51.960,00 |
| 08.10.2025 | 1,78 | 1,95 | 1,67 | 1,94 | 10,86% | 57.589,00 |
| 07.10.2025 | 1,99 | 1,99 | 1,62 | 1,75 | -10,26% | 109.365,00 |
| 06.10.2025 | 1,69 | 1,95 | 1,68 | 1,95 | 16,07% | 61.491,00 |
| 03.10.2025 | 1,65 | 1,69 | 1,63 | 1,68 | 2,44% | 47.258,00 |
| 02.10.2025 | 1,63 | 1,65 | 1,61 | 1,64 | 0,61% | 26.098,00 |
| 01.10.2025 | 1,63 | 1,65 | 1,63 | 1,63 | 0,31% | 11.445,00 |
| 30.09.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 0,93% | 19.305,00 |
| 29.09.2025 | 1,64 | 1,65 | 1,59 | 1,61 | -0,92% | 11.168,00 |
| 26.09.2025 | 1,65 | 1,65 | 1,61 | 1,63 | -0,31% | 3.547,00 |
| 25.09.2025 | 1,60 | 1,65 | 1,60 | 1,63 | 0,00% | 23.682,00 |
| 24.09.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 1,24% | 8.651,00 |
| 23.09.2025 | 1,62 | 1,63 | 1,60 | 1,61 | -0,92% | 15.959,00 |
| 22.09.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 1,88% | 5.792,00 |
| 19.09.2025 | 1,60 | 1,63 | 1,59 | 1,60 | -0,62% | 13.295,00 |
| 18.09.2025 | 1,64 | 1,64 | 1,60 | 1,61 | -0,93% | 14.293,00 |
| 17.09.2025 | 1,64 | 1,66 | 1,62 | 1,62 | -0,61% | 11.198,00 |
| 16.09.2025 | 1,62 | 1,63 | 1,60 | 1,63 | 1,24% | 7.545,00 |
| 15.09.2025 | 1,61 | 1,62 | 1,60 | 1,61 | 0,63% | 6.817,00 |
| 12.09.2025 | 1,59 | 1,61 | 1,58 | 1,60 | 1,27% | 21.208,00 |
| 11.09.2025 | 1,65 | 1,67 | 1,57 | 1,58 | -2,47% | 25.785,00 |
| 10.09.2025 | 1,63 | 1,64 | 1,62 | 1,62 | -0,61% | 2.737,00 |
| 09.09.2025 | 1,58 | 1,63 | 1,57 | 1,63 | 1,87% | 3.940,00 |
| 08.09.2025 | 1,59 | 1,60 | 1,57 | 1,60 | -1,23% | 4.122,00 |
| 05.09.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 0,62% | 33.706,00 |
| 04.09.2025 | 1,59 | 1,64 | 1,59 | 1,61 | -0,31% | 4.111,00 |
| 03.09.2025 | 1,60 | 1,62 | 1,58 | 1,62 | 2,54% | 14.766,00 |
| 02.09.2025 | 1,63 | 1,63 | 1,54 | 1,58 | -2,17% | 9.801,00 |
| 29.08.2025 | 1,52 | 1,61 | 1,49 | 1,61 | 5,23% | 39.834,00 |
| 28.08.2025 | 1,57 | 1,57 | 1,53 | 1,53 | -1,92% | 4.371,00 |
| 27.08.2025 | 1,60 | 1,60 | 1,56 | 1,56 | -1,89% | 3.413,00 |
| 26.08.2025 | 1,59 | 1,60 | 1,59 | 1,59 | 0,00% | 5.346,00 |
| 25.08.2025 | 1,64 | 1,64 | 1,59 | 1,59 | -3,05% | 10.695,00 |
| 22.08.2025 | 1,62 | 1,70 | 1,61 | 1,64 | 2,50% | 54.438,00 |
| 21.08.2025 | 1,61 | 1,63 | 1,60 | 1,60 | -3,03% | 4.576,00 |
| 20.08.2025 | 1,62 | 1,66 | 1,62 | 1,65 | 2,48% | 2.336,00 |
| 19.08.2025 | 1,66 | 1,69 | 1,61 | 1,61 | -3,88% | 12.260,00 |
| 18.08.2025 | 1,68 | 1,69 | 1,67 | 1,68 | -0,89% | 13.875,00 |
| 15.08.2025 | 1,67 | 1,75 | 1,67 | 1,69 | 1,81% | 22.968,00 |
| 14.08.2025 | 1,76 | 1,76 | 1,66 | 1,66 | -4,05% | 21.640,00 |
| 13.08.2025 | 1,78 | 1,83 | 1,72 | 1,73 | -6,99% | 32.796,00 |
| 12.08.2025 | 1,61 | 1,92 | 1,61 | 1,86 | 17,72% | 95.045,00 |
| 11.08.2025 | 1,64 | 1,64 | 1,55 | 1,58 | -5,39% | 26.489,00 |
| 08.08.2025 | 1,64 | 1,68 | 1,61 | 1,67 | -0,60% | 51.230,00 |
| 07.08.2025 | 1,68 | 1,70 | 1,58 | 1,68 | 1,20% | 30.516,00 |
| 06.08.2025 | 1,70 | 1,72 | 1,63 | 1,66 | 0,61% | 35.390,00 |
| 05.08.2025 | 1,70 | 1,72 | 1,65 | 1,65 | 1,23% | 32.352,00 |
| 04.08.2025 | 1,63 | 1,65 | 1,63 | 1,63 | -4,12% | 3.347,00 |
| 01.08.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 0,00% | 11.298,00 |
| 31.07.2025 | 1,64 | 1,71 | 1,64 | 1,70 | 3,66% | 30.307,00 |
| 30.07.2025 | 1,70 | 1,73 | 1,64 | 1,64 | -1,80% | 16.289,00 |
| 29.07.2025 | 1,85 | 1,86 | 1,67 | 1,67 | -6,70% | 38.370,00 |
| 28.07.2025 | 1,85 | 1,85 | 1,78 | 1,79 | -4,28% | 15.924,00 |
| 25.07.2025 | 1,88 | 1,88 | 1,83 | 1,87 | 1,08% | 13.472,00 |
| 24.07.2025 | 1,76 | 1,86 | 1,76 | 1,85 | -0,54% | 64.711,00 |
| 23.07.2025 | 1,81 | 1,86 | 1,81 | 1,86 | 5,08% | 4.583,00 |