6,510$
8,50%
Echtzeit-Aktienkurs Annovis Bio Inc.
Bid:
Ask:
Aktienkurse zur Annovis Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 6,00 | 7,50 | 6,00 | 6,55 | 9,17% | 593.651,00 |
| 30.05.2024 | 6,21 | 6,24 | 5,91 | 6,00 | 0,00% | 181.098,00 |
| 29.05.2024 | 6,51 | 6,93 | 6,00 | 6,00 | -9,77% | 313.067,00 |
| 28.05.2024 | 7,40 | 7,47 | 6,43 | 6,65 | -8,78% | 330.244,00 |
| 24.05.2024 | 7,13 | 7,36 | 6,91 | 7,29 | 2,97% | 107.818,00 |
| 23.05.2024 | 7,85 | 7,85 | 6,82 | 7,08 | -7,45% | 323.874,00 |
| 22.05.2024 | 7,95 | 8,24 | 7,51 | 7,65 | -7,05% | 326.188,00 |
| 21.05.2024 | 8,70 | 9,18 | 8,23 | 8,23 | -5,94% | 270.254,00 |
| 20.05.2024 | 8,35 | 8,98 | 8,00 | 8,75 | 5,29% | 320.123,00 |
| 17.05.2024 | 8,00 | 8,35 | 7,38 | 8,31 | 3,49% | 472.061,00 |
| 16.05.2024 | 8,72 | 9,08 | 8,03 | 8,03 | -7,91% | 451.681,00 |
| 15.05.2024 | 8,50 | 10,40 | 8,49 | 8,72 | 4,31% | 1.012.901,00 |
| 14.05.2024 | 7,03 | 8,36 | 6,95 | 8,36 | 22,04% | 778.616,00 |
| 13.05.2024 | 6,50 | 7,26 | 6,17 | 6,85 | 15,51% | 588.395,00 |
| 10.05.2024 | 6,13 | 6,35 | 5,40 | 5,93 | -1,66% | 536.099,00 |
| 09.05.2024 | 5,10 | 6,93 | 5,00 | 6,03 | 25,10% | 2.110.904,00 |
| 08.05.2024 | 5,30 | 5,30 | 4,79 | 4,82 | -9,91% | 363.667,00 |
| 07.05.2024 | 5,49 | 5,56 | 5,20 | 5,35 | -0,74% | 328.417,00 |
| 06.05.2024 | 5,30 | 5,76 | 5,21 | 5,39 | 4,05% | 395.841,00 |
| 03.05.2024 | 5,47 | 5,73 | 4,86 | 5,18 | -4,95% | 609.601,00 |
| 02.05.2024 | 6,20 | 6,20 | 5,45 | 5,45 | -10,80% | 666.843,00 |
| 01.05.2024 | 5,46 | 6,31 | 5,46 | 6,11 | 9,69% | 1.035.009,00 |
| 30.04.2024 | 6,89 | 6,89 | 5,37 | 5,57 | -23,49% | 2.155.408,00 |
| 29.04.2024 | 18,00 | 20,00 | 5,23 | 7,28 | -59,58% | 9.534.607,00 |
| 26.04.2024 | 13,71 | 18,20 | 13,71 | 18,01 | 32,43% | 1.059.644,00 |
| 25.04.2024 | 12,55 | 13,64 | 12,55 | 13,60 | 6,75% | 329.659,00 |
| 24.04.2024 | 11,99 | 13,65 | 11,99 | 12,74 | 7,24% | 439.525,00 |
| 23.04.2024 | 11,57 | 12,34 | 11,40 | 11,88 | 3,39% | 226.191,00 |
| 22.04.2024 | 10,17 | 11,74 | 10,10 | 11,49 | 14,21% | 319.924,00 |
| 19.04.2024 | 9,85 | 10,18 | 9,62 | 10,06 | 2,13% | 224.762,00 |
| 18.04.2024 | 9,11 | 9,88 | 9,04 | 9,85 | 9,57% | 239.899,00 |
| 17.04.2024 | 10,00 | 10,32 | 8,86 | 8,99 | -10,81% | 275.761,00 |
| 16.04.2024 | 11,00 | 11,12 | 9,60 | 10,08 | -9,11% | 191.770,00 |
| 15.04.2024 | 11,68 | 11,99 | 10,85 | 11,09 | -4,64% | 153.531,00 |
| 12.04.2024 | 12,18 | 12,20 | 11,59 | 11,63 | -4,67% | 132.877,00 |
| 11.04.2024 | 11,90 | 12,33 | 11,80 | 12,20 | 3,83% | 144.571,00 |
| 10.04.2024 | 11,09 | 11,80 | 10,86 | 11,75 | 2,26% | 97.307,00 |
| 09.04.2024 | 11,48 | 12,15 | 11,26 | 11,49 | 0,26% | 141.229,00 |
| 08.04.2024 | 10,97 | 11,68 | 10,91 | 11,46 | 3,24% | 156.910,00 |
| 05.04.2024 | 11,19 | 11,59 | 10,85 | 11,10 | 0,54% | 186.055,00 |
| 04.04.2024 | 11,22 | 11,47 | 10,87 | 11,04 | -2,21% | 184.986,00 |
| 03.04.2024 | 11,25 | 11,59 | 11,14 | 11,29 | 0,98% | 116.993,00 |
| 02.04.2024 | 12,24 | 12,32 | 11,07 | 11,18 | -6,52% | 200.217,00 |
| 01.04.2024 | 12,00 | 12,44 | 11,55 | 11,96 | 0,50% | 190.283,00 |
| 28.03.2024 | 12,00 | 12,58 | 11,58 | 11,90 | -1,08% | 249.607,00 |
| 27.03.2024 | 11,73 | 12,30 | 11,59 | 12,03 | 2,12% | 172.664,00 |
| 26.03.2024 | 12,45 | 12,45 | 11,52 | 11,78 | -1,01% | 249.631,00 |
| 25.03.2024 | 11,60 | 11,92 | 10,92 | 11,90 | 5,22% | 303.605,00 |
| 22.03.2024 | 11,81 | 11,81 | 10,60 | 11,31 | -4,40% | 255.939,00 |
| 21.03.2024 | 11,15 | 12,45 | 10,80 | 11,83 | 6,58% | 419.868,00 |
| 20.03.2024 | 9,85 | 13,26 | 9,60 | 11,10 | 24,44% | 2.135.614,00 |
| 19.03.2024 | 9,34 | 9,44 | 8,90 | 8,92 | -5,01% | 154.107,00 |
| 18.03.2024 | 9,90 | 10,05 | 9,32 | 9,39 | 3,30% | 157.967,00 |
| 15.03.2024 | 8,90 | 9,40 | 8,90 | 9,09 | 1,91% | 119.569,00 |
| 14.03.2024 | 9,00 | 9,20 | 8,89 | 8,92 | -1,87% | 80.091,00 |
| 13.03.2024 | 9,20 | 9,62 | 9,00 | 9,09 | -2,68% | 116.236,00 |
| 12.03.2024 | 9,25 | 9,47 | 9,00 | 9,34 | 3,66% | 68.994,00 |
| 11.03.2024 | 8,76 | 9,12 | 8,76 | 9,01 | 0,45% | 56.739,00 |
| 08.03.2024 | 8,91 | 9,25 | 8,82 | 8,97 | 1,93% | 68.802,00 |
| 07.03.2024 | 9,42 | 9,42 | 8,80 | 8,80 | -5,88% | 91.629,00 |
| 06.03.2024 | 9,07 | 9,39 | 9,07 | 9,35 | 3,20% | 84.411,00 |
| 05.03.2024 | 9,06 | 9,35 | 8,98 | 9,06 | -0,44% | 99.484,00 |
| 04.03.2024 | 9,24 | 9,45 | 8,77 | 9,10 | 2,59% | 100.575,00 |
| 01.03.2024 | 8,80 | 9,48 | 8,46 | 8,87 | 4,72% | 186.960,00 |
| 29.02.2024 | 8,99 | 8,99 | 8,10 | 8,47 | -4,62% | 290.710,00 |
| 28.02.2024 | 8,84 | 9,33 | 8,64 | 8,88 | -9,30% | 328.886,00 |
| 27.02.2024 | 8,81 | 9,88 | 8,70 | 9,79 | 10,37% | 266.784,00 |
| 26.02.2024 | 9,94 | 9,95 | 8,59 | 8,87 | -10,76% | 478.130,00 |
| 23.02.2024 | 10,30 | 10,40 | 9,55 | 9,94 | -4,05% | 326.156,00 |
| 22.02.2024 | 10,18 | 10,48 | 9,97 | 10,36 | 1,77% | 84.822,00 |
| 21.02.2024 | 10,00 | 10,38 | 9,96 | 10,18 | 1,19% | 95.601,00 |
| 20.02.2024 | 10,56 | 10,66 | 9,93 | 10,06 | -3,55% | 127.115,00 |
| 16.02.2024 | 11,39 | 11,46 | 10,25 | 10,43 | -7,54% | 214.955,00 |
| 15.02.2024 | 10,50 | 11,64 | 10,50 | 11,28 | 8,78% | 247.396,00 |
| 14.02.2024 | 10,35 | 10,61 | 10,07 | 10,37 | 3,18% | 159.717,00 |
| 13.02.2024 | 10,10 | 10,50 | 9,85 | 10,05 | -5,10% | 153.958,00 |
| 12.02.2024 | 11,00 | 11,43 | 10,50 | 10,59 | -3,29% | 173.508,00 |
| 09.02.2024 | 11,10 | 11,30 | 10,70 | 10,95 | 1,01% | 118.084,00 |
| 08.02.2024 | 10,00 | 11,00 | 9,76 | 10,84 | 9,38% | 132.172,00 |
| 07.02.2024 | 10,68 | 10,68 | 9,74 | 9,91 | -3,41% | 144.277,00 |
| 06.02.2024 | 9,59 | 10,33 | 9,55 | 10,26 | 4,91% | 132.493,00 |
| 05.02.2024 | 9,75 | 10,20 | 9,55 | 9,78 | -2,78% | 121.135,00 |
| 02.02.2024 | 10,53 | 10,60 | 9,56 | 10,06 | -8,38% | 395.982,00 |
| 01.02.2024 | 11,64 | 11,64 | 10,65 | 10,98 | -0,63% | 102.304,00 |
| 31.01.2024 | 11,42 | 11,56 | 10,61 | 11,05 | 2,79% | 159.981,00 |
| 30.01.2024 | 12,00 | 12,00 | 10,63 | 10,75 | -5,54% | 240.494,00 |
| 29.01.2024 | 10,46 | 11,53 | 10,09 | 11,38 | 14,83% | 318.400,00 |
| 26.01.2024 | 9,19 | 10,50 | 9,19 | 9,91 | 8,42% | 415.933,00 |
| 25.01.2024 | 9,09 | 9,77 | 9,04 | 9,14 | 0,55% | 330.732,00 |
| 24.01.2024 | 10,46 | 10,46 | 9,00 | 9,09 | -21,91% | 1.238.178,00 |
| 23.01.2024 | 11,90 | 12,21 | 11,30 | 11,64 | -9,98% | 369.381,00 |
| 22.01.2024 | 11,64 | 13,50 | 11,60 | 12,93 | 10,51% | 368.426,00 |
| 19.01.2024 | 11,61 | 12,09 | 11,38 | 11,70 | 0,78% | 159.684,00 |
| 18.01.2024 | 11,64 | 11,73 | 10,83 | 11,61 | 1,31% | 124.996,00 |
| 17.01.2024 | 11,84 | 11,90 | 11,20 | 11,46 | -3,29% | 162.837,00 |
| 16.01.2024 | 13,07 | 13,07 | 11,83 | 11,85 | -7,71% | 305.698,00 |
| 12.01.2024 | 12,55 | 13,41 | 12,42 | 12,84 | 2,72% | 203.067,00 |
| 11.01.2024 | 13,00 | 13,26 | 12,07 | 12,50 | -3,70% | 408.429,00 |
| 10.01.2024 | 13,00 | 13,45 | 12,71 | 12,98 | -0,31% | 283.650,00 |
| 09.01.2024 | 13,69 | 13,93 | 13,02 | 13,02 | -6,26% | 376.756,00 |