0,901$
-2,07%
Echtzeit-Aktienkurs Cortexyme
Bid:
Ask:
Aktienkurse zur Cortexyme Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 0,90 | 0,97 | 0,90 | 0,90 | -2,07% | 91.383,00 |
| 16.05.2024 | 0,90 | 0,93 | 0,90 | 0,92 | 1,77% | 16.181,00 |
| 15.05.2024 | 0,91 | 0,92 | 0,90 | 0,90 | -0,11% | 25.203,00 |
| 14.05.2024 | 0,90 | 1,01 | 0,90 | 0,91 | -2,06% | 100.664,00 |
| 13.05.2024 | 0,90 | 0,92 | 0,90 | 0,92 | 1,54% | 32.863,00 |
| 10.05.2024 | 0,90 | 0,95 | 0,90 | 0,91 | 1,00% | 49.544,00 |
| 09.05.2024 | 0,90 | 0,91 | 0,90 | 0,90 | 0,11% | 32.277,00 |
| 08.05.2024 | 0,92 | 0,92 | 0,90 | 0,90 | -2,17% | 85.668,00 |
| 07.05.2024 | 0,99 | 0,99 | 0,90 | 0,92 | -4,17% | 46.793,00 |
| 06.05.2024 | 0,92 | 0,97 | 0,92 | 0,96 | -3,03% | 30.038,00 |
| 03.05.2024 | 0,92 | 0,99 | 0,92 | 0,99 | 6,11% | 17.435,00 |
| 02.05.2024 | 1,03 | 1,04 | 0,93 | 0,93 | -6,23% | 31.375,00 |
| 01.05.2024 | 1,04 | 1,04 | 1,00 | 1,00 | -7,87% | 13.110,00 |
| 30.04.2024 | 1,05 | 1,11 | 1,05 | 1,08 | 2,37% | 25.865,00 |
| 29.04.2024 | 1,07 | 1,07 | 1,05 | 1,06 | 0,48% | 5.680,00 |
| 26.04.2024 | 1,05 | 1,07 | 1,02 | 1,05 | 0,96% | 33.606,00 |
| 25.04.2024 | 1,04 | 1,08 | 1,03 | 1,04 | -4,59% | 16.697,00 |
| 24.04.2024 | 1,06 | 1,10 | 1,05 | 1,09 | -0,91% | 13.259,00 |
| 23.04.2024 | 1,04 | 1,10 | 1,04 | 1,10 | 4,27% | 11.831,00 |
| 22.04.2024 | 1,00 | 1,10 | 1,00 | 1,06 | 1,44% | 3.570,00 |
| 19.04.2024 | 1,07 | 1,07 | 1,03 | 1,04 | -0,95% | 11.807,00 |
| 18.04.2024 | 1,02 | 1,06 | 0,98 | 1,05 | 6,06% | 17.534,00 |
| 17.04.2024 | 1,00 | 1,01 | 0,96 | 0,99 | 0,00% | 24.905,00 |
| 16.04.2024 | 1,00 | 1,00 | 0,96 | 0,99 | -2,94% | 21.018,00 |
| 15.04.2024 | 1,01 | 1,02 | 1,01 | 1,02 | 7,48% | 9.000,00 |
| 12.04.2024 | 0,96 | 0,97 | 0,90 | 0,95 | -4,24% | 56.791,00 |
| 11.04.2024 | 0,99 | 1,00 | 0,97 | 0,99 | 0,00% | 30.876,00 |
| 10.04.2024 | 1,02 | 1,04 | 0,99 | 0,99 | -5,62% | 11.522,00 |
| 09.04.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 0,00% | 7.212,00 |
| 08.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 2,94% | 3.170,00 |
| 05.04.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | 5.600,00 |
| 04.04.2024 | 1,02 | 1,03 | 1,01 | 1,03 | 0,98% | 4.501,00 |
| 03.04.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -2,86% | 238,00 |
| 02.04.2024 | 1,05 | 1,05 | 1,04 | 1,05 | -4,55% | 11.401,00 |
| 01.04.2024 | 1,07 | 1,12 | 1,06 | 1,10 | 0,92% | 13.694,00 |
| 28.03.2024 | 1,12 | 1,12 | 1,06 | 1,09 | -2,68% | 6.068,00 |
| 27.03.2024 | 1,15 | 1,15 | 1,07 | 1,12 | -0,88% | 6.170,00 |
| 26.03.2024 | 1,20 | 1,20 | 1,12 | 1,13 | -5,04% | 37.155,00 |
| 22.03.2024 | 1,14 | 1,22 | 1,14 | 1,19 | 0,00% | 9.839,00 |
| 21.03.2024 | 1,14 | 1,23 | 1,14 | 1,19 | 2,59% | 31.036,00 |
| 20.03.2024 | 1,15 | 1,22 | 1,15 | 1,16 | -3,33% | 22.340,00 |
| 19.03.2024 | 1,18 | 1,25 | 1,16 | 1,20 | 0,00% | 23.830,00 |
| 18.03.2024 | 1,16 | 1,25 | 1,14 | 1,20 | 3,45% | 45.859,00 |
| 15.03.2024 | 1,17 | 1,24 | 1,14 | 1,16 | 0,00% | 13.301,00 |
| 14.03.2024 | 1,16 | 1,19 | 1,14 | 1,16 | -0,09% | 4.877,00 |
| 13.03.2024 | 1,20 | 1,25 | 1,15 | 1,16 | -3,25% | 36.551,00 |
| 12.03.2024 | 1,17 | 1,23 | 1,17 | 1,20 | 2,13% | 44.992,00 |
| 11.03.2024 | 1,17 | 1,25 | 1,14 | 1,18 | 0,86% | 16.502,00 |
| 08.03.2024 | 1,21 | 1,23 | 1,10 | 1,17 | 1,30% | 43.024,00 |
| 07.03.2024 | 1,21 | 1,26 | 1,14 | 1,15 | -1,71% | 23.948,00 |
| 06.03.2024 | 1,21 | 1,39 | 1,15 | 1,17 | -2,50% | 10.210,00 |
| 05.03.2024 | 1,17 | 1,22 | 1,15 | 1,20 | 1,69% | 20.869,00 |
| 04.03.2024 | 1,26 | 1,32 | 1,16 | 1,18 | -8,17% | 36.180,00 |
| 01.03.2024 | 1,30 | 1,34 | 1,23 | 1,29 | -2,65% | 72.143,00 |
| 29.02.2024 | 1,39 | 1,39 | 1,30 | 1,32 | -0,38% | 36.296,00 |
| 28.02.2024 | 1,32 | 1,40 | 1,31 | 1,33 | 0,38% | 122.564,00 |
| 27.02.2024 | 1,29 | 1,39 | 1,29 | 1,32 | 3,13% | 23.378,00 |
| 26.02.2024 | 1,31 | 1,41 | 1,28 | 1,28 | -3,76% | 97.234,00 |
| 23.02.2024 | 1,28 | 1,35 | 1,25 | 1,33 | 2,31% | 13.964,00 |
| 22.02.2024 | 1,28 | 1,36 | 1,28 | 1,30 | -3,70% | 16.608,00 |
| 21.02.2024 | 1,34 | 1,39 | 1,32 | 1,35 | 0,00% | 43.381,00 |
| 20.02.2024 | 1,30 | 1,41 | 1,27 | 1,35 | 5,47% | 64.844,00 |
| 16.02.2024 | 1,27 | 1,32 | 1,24 | 1,28 | -1,54% | 42.581,00 |
| 15.02.2024 | 1,28 | 1,34 | 1,28 | 1,30 | 0,00% | 46.953,00 |
| 14.02.2024 | 1,19 | 1,35 | 1,19 | 1,30 | 8,79% | 45.652,00 |
| 13.02.2024 | 1,23 | 1,30 | 1,19 | 1,20 | -8,08% | 20.362,00 |
| 12.02.2024 | 1,29 | 1,33 | 1,27 | 1,30 | 0,78% | 27.324,00 |
| 09.02.2024 | 1,26 | 1,34 | 1,26 | 1,29 | -1,53% | 32.466,00 |
| 08.02.2024 | 1,23 | 1,34 | 1,19 | 1,31 | 7,29% | 55.187,00 |
| 07.02.2024 | 1,28 | 1,29 | 1,19 | 1,22 | -4,61% | 23.558,00 |
| 06.02.2024 | 1,29 | 1,33 | 1,25 | 1,28 | -3,76% | 19.077,00 |
| 05.02.2024 | 1,34 | 1,37 | 1,26 | 1,33 | 1,53% | 16.860,00 |
| 02.02.2024 | 1,33 | 1,34 | 1,28 | 1,31 | 0,38% | 24.915,00 |
| 01.02.2024 | 1,24 | 1,35 | 1,20 | 1,31 | 4,40% | 58.531,00 |
| 31.01.2024 | 1,20 | 1,29 | 1,16 | 1,25 | -0,40% | 66.633,00 |
| 30.01.2024 | 1,21 | 1,32 | 1,14 | 1,26 | 0,40% | 83.222,00 |
| 29.01.2024 | 1,21 | 1,26 | 1,20 | 1,25 | -1,19% | 36.870,00 |
| 26.01.2024 | 1,30 | 1,35 | 1,23 | 1,27 | -2,69% | 52.555,00 |
| 25.01.2024 | 1,33 | 1,37 | 1,29 | 1,30 | -2,26% | 19.422,00 |
| 24.01.2024 | 1,27 | 1,35 | 1,22 | 1,33 | 4,72% | 25.495,00 |
| 23.01.2024 | 1,24 | 1,36 | 1,23 | 1,27 | -3,05% | 17.934,00 |
| 22.01.2024 | 1,23 | 1,36 | 1,21 | 1,31 | -4,38% | 46.778,00 |
| 19.01.2024 | 1,32 | 1,43 | 1,31 | 1,37 | -2,70% | 118.928,00 |
| 18.01.2024 | 1,35 | 1,41 | 1,34 | 1,41 | 0,93% | 23.936,00 |
| 17.01.2024 | 1,37 | 1,41 | 1,02 | 1,40 | -0,36% | 51.251,00 |
| 16.01.2024 | 1,36 | 1,40 | 1,22 | 1,40 | 2,94% | 56.115,00 |
| 12.01.2024 | 1,30 | 1,40 | 1,12 | 1,36 | 4,62% | 180.243,00 |
| 11.01.2024 | 1,21 | 1,33 | 1,20 | 1,30 | 8,15% | 239.212,00 |
| 10.01.2024 | 1,10 | 1,21 | 1,10 | 1,20 | 5,44% | 51.549,00 |
| 09.01.2024 | 1,12 | 1,17 | 1,12 | 1,14 | -2,56% | 22.492,00 |
| 08.01.2024 | 1,17 | 1,18 | 1,11 | 1,17 | 1,65% | 35.842,00 |
| 05.01.2024 | 1,10 | 1,20 | 1,05 | 1,15 | 0,96% | 29.190,00 |
| 04.01.2024 | 1,05 | 1,14 | 1,05 | 1,14 | 7,55% | 26.135,00 |
| 03.01.2024 | 1,04 | 1,09 | 0,99 | 1,06 | 1,92% | 44.841,00 |
| 02.01.2024 | 1,05 | 1,10 | 1,03 | 1,04 | -0,95% | 11.864,00 |
| 29.12.2023 | 1,12 | 1,12 | 1,01 | 1,05 | -4,55% | 59.973,00 |
| 28.12.2023 | 1,12 | 1,15 | 1,04 | 1,10 | -1,79% | 82.830,00 |
| 27.12.2023 | 1,14 | 1,17 | 1,09 | 1,12 | -4,27% | 48.857,00 |
| 26.12.2023 | 1,13 | 1,21 | 1,07 | 1,17 | 1,74% | 40.146,00 |
| 22.12.2023 | 1,07 | 1,16 | 1,07 | 1,15 | 6,48% | 37.914,00 |