Alpha Cognition Inc ACOG
NASDAQ · Vereinigte Staaten · Finanzen
$9,10+0,40 (+4,60 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9,10 | +4,60 % | $8,69 | $9,43 | $8,69 | 194,50K |
| 2026-10-01 | $8,70 | -3,33 % | $9,18 | $9,18 | $8,51 | 88,40K |
| 2026-09-30 | $9,00 | +3,33 % | $8,78 | $9,18 | $8,62 | 147,00K |
| 2026-09-29 | $8,71 | +1,28 % | $8,71 | $8,96 | $8,49 | 61,40K |
| 2026-09-28 | $8,60 | +1,53 % | $8,50 | $8,75 | $8,30 | 67,10K |
| 2026-09-25 | $8,47 | -1,17 % | $8,49 | $8,69 | $8,30 | 116,60K |
| 2026-09-24 | $8,57 | -2,39 % | $8,44 | $8,88 | $8,31 | 141,40K |
| 2026-09-23 | $8,78 | -1,90 % | $9,03 | $9,03 | $8,40 | 59,00K |
| 2026-09-22 | $8,95 | -0,22 % | $9,01 | $9,05 | $8,72 | 125,70K |
| 2026-09-21 | $8,97 | +1,59 % | $8,80 | $9,20 | $8,80 | 92,30K |
| 2026-09-18 | $8,83 | -0,23 % | $8,88 | $9,21 | $8,77 | 61,90K |
| 2026-09-17 | $8,85 | +5,36 % | $8,72 | $9,24 | $8,53 | 180,20K |
| 2026-09-16 | $8,40 | -4,55 % | $8,82 | $8,92 | $8,30 | 242,30K |
| 2026-09-15 | $8,80 | +1,03 % | $8,61 | $8,94 | $8,34 | 135,60K |
| 2026-09-14 | $8,71 | -2,13 % | $8,88 | $8,88 | $8,50 | 145,80K |
| 2026-09-11 | $8,90 | 0,00 % | $8,99 | $9,30 | $8,65 | 85,30K |
| 2026-09-10 | $8,90 | -2,52 % | $8,93 | $9,34 | $8,86 | 82,20K |
| 2026-09-09 | $9,13 | -4,10 % | $9,54 | $9,54 | $8,91 | 58,00K |
| 2026-09-08 | $9,52 | 0,00 % | $9,31 | $9,75 | $9,15 | 85,40K |
| 2026-09-04 | $9,52 | +3,37 % | $9,22 | $9,54 | $9,10 | 45,90K |
| 2026-09-03 | $9,21 | -1,13 % | $9,35 | $9,41 | $9,01 | 90,80K |
| 2026-09-02 | $9,31 | +1,58 % | $9,17 | $9,42 | $9,06 | 55,60K |
| 2026-09-01 | $9,17 | -1,08 % | $9,24 | $9,48 | $8,92 | 171,30K |
| 2026-08-31 | $9,27 | +1,20 % | $9,20 | $9,37 | $9,00 | 215,60K |
| 2026-08-28 | $9,16 | -5,91 % | $9,65 | $9,81 | $9,04 | 137,20K |
| 2026-08-27 | $9,73 | +3,45 % | $9,38 | $10,01 | $9,38 | 155,60K |
| 2026-08-26 | $9,41 | -3,49 % | $9,65 | $9,65 | $9,16 | 251,80K |
| 2026-08-25 | $9,75 | 0,00 % | $9,80 | $9,86 | $9,39 | 220,10K |
| 2026-08-24 | $9,75 | 0,00 % | $9,72 | $10,14 | $9,34 | 168,50K |
| 2026-08-21 | $9,75 | +2,63 % | $9,62 | $10,10 | $9,36 | 294,20K |
| 2026-08-20 | $9,50 | +6,86 % | $9,19 | $9,95 | $8,90 | 360,20K |
| 2026-08-19 | $8,89 | +3,67 % | $8,71 | $9,26 | $8,53 | 140,10K |
| 2026-08-18 | $8,57 | -3,00 % | $8,86 | $9,10 | $8,46 | 135,70K |
| 2026-08-17 | $8,84 | 0,00 % | $8,89 | $9,00 | $8,20 | 367,30K |
| 2026-08-14 | $8,84 | +2,43 % | $9,34 | $9,50 | $8,20 | 247,60K |
| 2026-08-13 | $8,63 | -3,58 % | $8,95 | $9,16 | $8,49 | 202,10K |
| 2026-08-12 | $8,95 | +0,73 % | $8,95 | $9,25 | $8,95 | 75,90K |
| 2026-08-11 | $8,89 | -0,06 % | $8,95 | $9,10 | $8,67 | 56,60K |
| 2026-08-10 | $8,89 | -2,63 % | $9,21 | $9,22 | $8,76 | 39,20K |
| 2026-08-07 | $9,13 | +5,31 % | $8,80 | $9,21 | $8,60 | 30,70K |
| 2026-08-06 | $8,67 | +1,76 % | $8,55 | $8,70 | $8,35 | 15,10K |
| 2026-08-05 | $8,52 | -4,70 % | $9,02 | $9,22 | $8,32 | 92,40K |
| 2026-08-04 | $8,94 | +6,05 % | $8,38 | $9,14 | $8,10 | 49,00K |
| 2026-08-03 | $8,43 | +1,81 % | $8,21 | $8,88 | $7,60 | 70,70K |
| 2026-07-31 | $8,28 | -5,15 % | $8,56 | $8,72 | $7,54 | 154,50K |
| 2026-07-30 | $8,73 | -0,80 % | $8,82 | $9,08 | $8,01 | 164,30K |
| 2026-07-29 | $8,80 | +4,64 % | $8,56 | $9,09 | $8,04 | 27,30K |
| 2026-07-28 | $8,41 | -1,98 % | $8,71 | $9,27 | $8,33 | 111,40K |
| 2026-07-27 | $8,58 | +8,61 % | $8,14 | $8,64 | $8,01 | 108,20K |
| 2026-07-24 | $7,90 | -4,01 % | $8,23 | $8,48 | $7,60 | 29,30K |
| 2026-07-23 | $8,23 | +4,18 % | $8,00 | $8,48 | $7,50 | 359,70K |
| 2026-07-22 | $7,90 | +0,13 % | $7,97 | $8,65 | $7,68 | 233,90K |
| 2026-07-21 | $7,89 | -5,40 % | $8,43 | $8,44 | $7,83 | 112,70K |
| 2026-07-20 | $8,34 | -1,88 % | $8,50 | $8,62 | $8,30 | 133,00K |
| 2026-07-17 | $8,50 | +1,80 % | $8,35 | $8,57 | $8,33 | 41,00K |
| 2026-07-16 | $8,35 | +0,60 % | $8,30 | $8,50 | $8,30 | 39,00K |
| 2026-07-15 | $8,30 | +3,11 % | $8,31 | $8,49 | $8,01 | 50,90K |
| 2026-07-14 | $8,05 | -3,94 % | $8,47 | $8,60 | $7,45 | 133,40K |
| 2026-07-13 | $8,38 | -0,36 % | $8,40 | $8,51 | $8,38 | 156,90K |
| 2026-07-10 | $8,41 | -1,29 % | $8,73 | $8,80 | $8,40 | 56,70K |
| 2026-07-09 | $8,52 | +0,24 % | $8,50 | $8,60 | $8,19 | 28,60K |
| 2026-07-08 | $8,50 | +4,94 % | $8,10 | $8,50 | $8,08 | 107,70K |
| 2026-07-07 | $8,10 | +2,53 % | $7,80 | $8,15 | $7,50 | 43,80K |
| 2026-07-06 | $7,90 | +0,13 % | $8,17 | $8,21 | $7,65 | 46,00K |
| 2026-07-02 | $7,89 | +1,28 % | $7,84 | $8,10 | $7,35 | 52,00K |
| 2026-07-01 | $7,79 | +7,89 % | $7,19 | $7,99 | $6,90 | 33,20K |
| 2026-06-30 | $7,22 | +6,02 % | $6,87 | $7,45 | $6,59 | 44,20K |
| 2026-06-29 | $6,81 | +4,77 % | $6,56 | $6,90 | $6,56 | 18,60K |
| 2026-06-26 | $6,50 | 0,00 % | $6,42 | $6,74 | $6,25 | 189,30K |
| 2026-06-25 | $6,50 | -1,22 % | $6,59 | $6,65 | $6,37 | 51,60K |
| 2026-06-24 | $6,58 | +0,08 % | $6,51 | $6,81 | $6,35 | 41,00K |
| 2026-06-23 | $6,57 | -2,74 % | $6,72 | $6,75 | $6,45 | 61,10K |
| 2026-06-22 | $6,76 | -2,17 % | $7,00 | $7,03 | $6,73 | 14,20K |
| 2026-06-18 | $6,91 | +3,44 % | $6,72 | $7,03 | $6,12 | 25,60K |
| 2026-06-17 | $6,68 | +11,15 % | $6,09 | $6,70 | $5,95 | 45,40K |
| 2026-06-16 | $6,01 | +0,33 % | $6,05 | $6,09 | $5,85 | 25,00K |
| 2026-06-15 | $5,99 | 0,00 % | $6,08 | $6,18 | $5,85 | 25,00K |
| 2026-06-12 | $5,99 | -0,83 % | $6,00 | $6,31 | $5,91 | 46,80K |
| 2026-06-11 | $6,04 | +0,83 % | $6,02 | $6,06 | $5,81 | 14,60K |
| 2026-06-10 | $5,99 | -0,17 % | $6,05 | $6,15 | $5,89 | 36,20K |
| 2026-06-09 | $6,00 | -0,33 % | $6,10 | $6,10 | $5,90 | 92,20K |
| 2026-06-08 | $6,02 | +3,44 % | $5,83 | $6,04 | $5,80 | 10,20K |
| 2026-06-05 | $5,82 | -1,52 % | $5,90 | $6,03 | $5,55 | 45,50K |
| 2026-06-04 | $5,91 | -2,80 % | $6,06 | $6,17 | $5,91 | 19,10K |
| 2026-06-03 | $6,08 | -1,62 % | $6,29 | $6,29 | $6,04 | 5,40K |
| 2026-06-02 | $6,18 | -2,52 % | $6,34 | $6,34 | $6,15 | 15,00K |
| 2026-06-01 | $6,34 | +2,42 % | $6,25 | $6,38 | $6,15 | 21,30K |
| 2026-05-29 | $6,19 | +4,21 % | $5,97 | $6,19 | $5,82 | 113,30K |
| 2026-05-28 | $5,94 | +3,66 % | $5,66 | $5,98 | $5,66 | 19,30K |
| 2026-05-27 | $5,73 | -2,55 % | $5,89 | $6,01 | $5,64 | 32,20K |