0,202$
-10,22%
Echtzeit-Aktienkurs Cortexyme
Bid:
Ask:
Aktienkurse zur Cortexyme Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,27 | 0,30 | 0,19 | 0,21 | -8,89% | 10.502.723,00 |
| 12.02.2026 | 0,53 | 0,53 | 0,22 | 0,23 | -62,75% | 9.434.997,00 |
| 11.02.2026 | 0,94 | 0,98 | 0,53 | 0,60 | 14,39% | 22.029.082,00 |
| 10.02.2026 | 0,22 | 0,64 | 0,19 | 0,53 | 306,15% | 79.228.287,00 |
| 09.02.2026 | 0,14 | 0,14 | 0,13 | 0,13 | -6,47% | 754.684,00 |
| 06.02.2026 | 0,15 | 0,15 | 0,14 | 0,14 | -4,79% | 511.719,00 |
| 05.02.2026 | 0,16 | 0,16 | 0,14 | 0,15 | -7,01% | 950.288,00 |
| 04.02.2026 | 0,15 | 0,16 | 0,14 | 0,16 | 8,28% | 328.319,00 |
| 03.02.2026 | 0,19 | 0,19 | 0,15 | 0,15 | -18,08% | 979.167,00 |
| 02.02.2026 | 0,15 | 0,18 | 0,15 | 0,18 | 4,12% | 901.486,00 |
| 30.01.2026 | 0,28 | 0,28 | 0,16 | 0,17 | -30,33% | 2.015.518,00 |
| 29.01.2026 | 3,16 | 3,16 | 0,23 | 0,24 | -92,30% | 1.504.626,00 |
| 28.01.2026 | 3,25 | 3,25 | 3,15 | 3,17 | -4,08% | 98.872,00 |
| 27.01.2026 | 3,02 | 3,41 | 3,02 | 3,31 | 10,17% | 445.644,00 |
| 26.01.2026 | 3,19 | 3,21 | 2,93 | 3,00 | -2,28% | 56.157,00 |
| 23.01.2026 | 3,30 | 3,30 | 3,01 | 3,07 | -4,66% | 101.584,00 |
| 22.01.2026 | 3,23 | 3,34 | 3,16 | 3,22 | -1,23% | 102.612,00 |
| 21.01.2026 | 3,42 | 3,42 | 3,13 | 3,26 | -3,26% | 130.630,00 |
| 20.01.2026 | 3,52 | 3,71 | 3,30 | 3,37 | -4,67% | 219.705,00 |
| 16.01.2026 | 2,99 | 3,66 | 2,98 | 3,54 | 22,96% | 427.885,00 |
| 15.01.2026 | 3,04 | 3,04 | 2,86 | 2,88 | -4,33% | 125.543,00 |
| 14.01.2026 | 3,00 | 3,13 | 2,93 | 3,01 | 0,33% | 106.558,00 |
| 13.01.2026 | 3,00 | 3,13 | 2,82 | 3,00 | 2,22% | 235.742,00 |
| 12.01.2026 | 2,66 | 3,05 | 2,57 | 2,93 | 8,92% | 207.017,00 |
| 09.01.2026 | 2,75 | 2,76 | 2,64 | 2,69 | 0,00% | 87.013,00 |
| 08.01.2026 | 2,99 | 2,99 | 2,68 | 2,69 | -7,56% | 101.938,00 |
| 07.01.2026 | 2,86 | 3,03 | 2,86 | 2,91 | 4,49% | 92.464,00 |
| 06.01.2026 | 2,86 | 2,87 | 2,73 | 2,79 | -2,96% | 99.690,00 |
| 05.01.2026 | 3,09 | 3,09 | 2,86 | 2,87 | -3,85% | 46.294,00 |
| 02.01.2026 | 3,27 | 3,29 | 2,96 | 2,99 | -10,76% | 71.762,00 |
| 31.12.2025 | 3,25 | 3,35 | 3,20 | 3,35 | 2,61% | 57.517,00 |
| 30.12.2025 | 3,33 | 3,33 | 3,19 | 3,26 | -3,55% | 102.462,00 |
| 29.12.2025 | 3,51 | 3,55 | 3,38 | 3,38 | -4,79% | 21.621,00 |
| 26.12.2025 | 3,58 | 3,58 | 3,36 | 3,55 | -3,01% | 63.780,00 |
| 24.12.2025 | 3,68 | 3,70 | 3,63 | 3,66 | 0,00% | 13.335,00 |
| 23.12.2025 | 3,75 | 3,75 | 3,62 | 3,66 | 0,27% | 74.371,00 |
| 22.12.2025 | 3,66 | 3,79 | 3,59 | 3,65 | 2,53% | 49.775,00 |
| 19.12.2025 | 3,47 | 3,66 | 3,44 | 3,56 | 1,71% | 72.010,00 |
| 18.12.2025 | 3,81 | 3,81 | 3,46 | 3,50 | -6,17% | 147.425,00 |
| 17.12.2025 | 3,76 | 3,90 | 3,57 | 3,73 | 0,40% | 99.801,00 |
| 16.12.2025 | 3,82 | 4,00 | 3,72 | 3,72 | -1,98% | 78.510,00 |
| 15.12.2025 | 4,22 | 4,22 | 3,73 | 3,79 | -10,40% | 170.081,00 |
| 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 |