1,940$
0,26%
Echtzeit-Aktienkurs Cortexyme
Bid:
Ask:
Aktienkurse zur Cortexyme Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,96 | 1,98 | 1,92 | 1,92 | -1,03% | 54.808,00 |
| 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 |
| 22.07.2025 | 1,85 | 1,85 | 1,76 | 1,77 | -6,84% | 54.693,00 |
| 21.07.2025 | 1,91 | 1,96 | 1,87 | 1,90 | 0,53% | 33.420,00 |
| 18.07.2025 | 1,84 | 1,97 | 1,81 | 1,89 | 4,13% | 23.952,00 |
| 17.07.2025 | 1,63 | 1,82 | 1,63 | 1,82 | 7,08% | 17.456,00 |
| 16.07.2025 | 1,73 | 1,77 | 1,69 | 1,70 | -2,59% | 123.539,00 |
| 15.07.2025 | 1,75 | 1,78 | 1,72 | 1,74 | -2,79% | 17.458,00 |
| 14.07.2025 | 1,78 | 1,85 | 1,77 | 1,79 | -1,10% | 28.243,00 |
| 11.07.2025 | 1,83 | 2,00 | 1,81 | 1,81 | 1,69% | 75.947,00 |
| 10.07.2025 | 1,72 | 1,84 | 1,64 | 1,78 | 4,71% | 27.292,00 |
| 09.07.2025 | 1,65 | 1,72 | 1,65 | 1,70 | 5,59% | 10.318,00 |
| 08.07.2025 | 1,63 | 1,67 | 1,60 | 1,61 | -3,59% | 24.791,00 |
| 07.07.2025 | 1,62 | 1,70 | 1,61 | 1,67 | 1,83% | 15.233,00 |
| 03.07.2025 | 1,56 | 1,64 | 1,56 | 1,64 | 3,14% | 17.935,00 |
| 02.07.2025 | 1,53 | 1,65 | 1,53 | 1,59 | 3,92% | 51.918,00 |
| 01.07.2025 | 1,64 | 1,64 | 1,52 | 1,53 | -6,71% | 50.548,00 |
| 30.06.2025 | 1,57 | 1,67 | 1,55 | 1,64 | 6,49% | 23.458,00 |
| 27.06.2025 | 1,47 | 1,54 | 1,47 | 1,54 | 1,99% | 6.073,00 |
| 26.06.2025 | 1,56 | 1,56 | 1,49 | 1,51 | -5,03% | 13.710,00 |
| 25.06.2025 | 1,45 | 1,60 | 1,45 | 1,59 | 8,90% | 33.541,00 |
| 24.06.2025 | 1,33 | 1,49 | 1,33 | 1,46 | 11,45% | 20.186,00 |
| 23.06.2025 | 1,32 | 1,32 | 1,30 | 1,31 | 0,77% | 9.634,00 |
| 20.06.2025 | 1,40 | 1,40 | 1,30 | 1,30 | -3,70% | 27.060,00 |
| 18.06.2025 | 1,37 | 1,39 | 1,34 | 1,35 | 0,75% | 29.035,00 |
| 17.06.2025 | 1,29 | 1,36 | 1,29 | 1,34 | -3,25% | 7.727,00 |
| 16.06.2025 | 1,34 | 1,43 | 1,34 | 1,39 | -0,36% | 135.840,00 |
| 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 |