Aclarion, Inc. ACON
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,44+0,02 (+0,83 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,44 | +1,24 % | $2,45 | $2,50 | $2,43 | 7,10K |
| 2026-09-30 | $2,41 | +1,26 % | $2,44 | $2,46 | $2,40 | 18,70K |
| 2026-09-29 | $2,38 | -2,46 % | $2,48 | $2,60 | $2,32 | 79,60K |
| 2026-09-28 | $2,44 | -5,79 % | $2,64 | $2,72 | $2,39 | 75,20K |
| 2026-09-25 | $2,59 | -1,52 % | $2,63 | $2,71 | $2,58 | 29,90K |
| 2026-09-24 | $2,63 | -10,54 % | $2,61 | $2,68 | $2,55 | 61,40K |
| 2026-09-23 | $2,94 | +11,79 % | $2,57 | $2,96 | $2,56 | 307,90K |
| 2026-09-22 | $2,63 | +6,91 % | $2,52 | $2,64 | $2,48 | 33,90K |
| 2026-09-21 | $2,46 | -2,38 % | $2,47 | $2,52 | $2,46 | 10,90K |
| 2026-09-18 | $2,52 | -4,55 % | $2,59 | $2,64 | $2,47 | 15,70K |
| 2026-09-17 | $2,64 | +3,53 % | $2,52 | $2,64 | $2,41 | 35,00K |
| 2026-09-16 | $2,55 | -2,67 % | $2,60 | $2,62 | $2,51 | 19,30K |
| 2026-09-15 | $2,62 | +1,55 % | $2,54 | $2,62 | $2,52 | 9,50K |
| 2026-09-14 | $2,58 | -0,77 % | $2,63 | $2,63 | $2,51 | 13,60K |
| 2026-09-11 | $2,60 | +2,36 % | $2,57 | $2,64 | $2,55 | 17,80K |
| 2026-09-10 | $2,54 | +4,96 % | $2,46 | $2,60 | $2,40 | 85,20K |
| 2026-09-09 | $2,42 | -0,82 % | $2,40 | $2,45 | $2,32 | 13,10K |
| 2026-09-08 | $2,44 | +3,83 % | $2,34 | $2,53 | $2,34 | 61,10K |
| 2026-09-04 | $2,35 | +2,62 % | $2,26 | $2,41 | $2,26 | 44,10K |
| 2026-09-03 | $2,29 | -0,87 % | $2,27 | $2,32 | $2,25 | 46,40K |
| 2026-09-02 | $2,31 | -0,86 % | $2,33 | $2,42 | $2,25 | 63,70K |
| 2026-09-01 | $2,33 | -0,85 % | $2,38 | $2,38 | $2,26 | 40,40K |
| 2026-08-31 | $2,35 | -2,08 % | $2,40 | $2,40 | $2,31 | 37,10K |
| 2026-08-28 | $2,40 | -4,76 % | $2,52 | $2,52 | $2,35 | 35,30K |
| 2026-08-27 | $2,52 | +5,44 % | $2,37 | $2,52 | $2,31 | 54,10K |
| 2026-08-26 | $2,39 | -4,02 % | $2,46 | $2,46 | $2,32 | 103,60K |
| 2026-08-25 | $2,49 | -6,39 % | $2,65 | $2,65 | $2,43 | 175,00K |
| 2026-08-24 | $2,66 | -1,85 % | $2,73 | $2,73 | $2,61 | 48,60K |
| 2026-08-21 | $2,71 | +0,74 % | $2,75 | $2,83 | $2,58 | 44,40K |
| 2026-08-20 | $2,69 | -2,89 % | $2,76 | $2,76 | $2,64 | 45,70K |
| 2026-08-19 | $2,77 | +6,54 % | $2,70 | $2,80 | $2,53 | 124,70K |
| 2026-08-18 | $2,60 | -6,14 % | $2,83 | $2,83 | $2,56 | 80,70K |
| 2026-08-17 | $2,77 | +12,60 % | $2,53 | $2,78 | $2,47 | 182,30K |
| 2026-08-14 | $2,46 | +2,50 % | $2,42 | $2,47 | $2,36 | 35,70K |
| 2026-08-13 | $2,40 | +3,45 % | $2,32 | $2,45 | $2,26 | 106,90K |
| 2026-08-12 | $2,32 | +1,75 % | $2,31 | $2,39 | $2,25 | 66,90K |
| 2026-08-11 | $2,28 | -3,39 % | $2,33 | $2,37 | $2,28 | 34,50K |
| 2026-08-10 | $2,36 | +3,06 % | $2,28 | $2,40 | $2,27 | 43,50K |
| 2026-08-07 | $2,29 | -2,55 % | $2,32 | $2,36 | $2,23 | 58,20K |
| 2026-08-06 | $2,35 | -0,42 % | $2,34 | $2,50 | $2,30 | 44,10K |
| 2026-08-05 | $2,36 | -0,84 % | $2,46 | $2,46 | $2,28 | 23,30K |
| 2026-08-04 | $2,38 | +0,85 % | $2,39 | $2,45 | $2,28 | 38,50K |
| 2026-08-03 | $2,36 | +4,89 % | $2,35 | $2,48 | $2,27 | 57,80K |
| 2026-07-31 | $2,25 | +11,39 % | $2,02 | $2,27 | $1,99 | 50,80K |
| 2026-07-30 | $2,02 | +0,25 % | $2,10 | $2,10 | $1,95 | 78,20K |
| 2026-07-29 | $2,02 | -5,40 % | $2,15 | $2,15 | $2,00 | 79,40K |
| 2026-07-28 | $2,13 | -4,05 % | $2,25 | $2,25 | $2,07 | 56,40K |
| 2026-07-27 | $2,22 | -8,26 % | $2,41 | $2,44 | $2,13 | 57,20K |
| 2026-07-24 | $2,42 | -1,22 % | $2,46 | $2,51 | $2,39 | 22,10K |
| 2026-07-23 | $2,45 | -3,92 % | $2,61 | $2,65 | $2,35 | 42,20K |
| 2026-07-22 | $2,55 | +0,39 % | $2,52 | $2,58 | $2,46 | 54,90K |
| 2026-07-21 | $2,54 | -3,42 % | $2,55 | $2,60 | $2,50 | 40,50K |
| 2026-07-20 | $2,63 | +1,94 % | $2,54 | $2,63 | $2,50 | 19,60K |
| 2026-07-17 | $2,58 | -2,27 % | $2,61 | $2,62 | $2,52 | 27,10K |
| 2026-07-16 | $2,64 | -0,75 % | $2,60 | $2,67 | $2,59 | 34,20K |
| 2026-07-15 | $2,66 | -0,37 % | $2,68 | $2,69 | $2,61 | 24,90K |
| 2026-07-14 | $2,67 | -0,74 % | $2,70 | $2,81 | $2,64 | 36,30K |
| 2026-07-13 | $2,69 | -5,41 % | $2,81 | $2,88 | $2,63 | 61,00K |
| 2026-07-10 | $2,84 | -2,27 % | $2,91 | $2,91 | $2,81 | 19,90K |
| 2026-07-09 | $2,91 | -1,36 % | $2,94 | $3,04 | $2,84 | 43,30K |
| 2026-07-08 | $2,95 | -1,34 % | $3,01 | $3,04 | $2,90 | 31,10K |
| 2026-07-07 | $2,99 | -2,61 % | $3,09 | $3,17 | $2,90 | 55,70K |
| 2026-07-06 | $3,07 | -0,65 % | $3,12 | $3,14 | $3,03 | 20,30K |
| 2026-07-02 | $3,09 | +2,32 % | $3,05 | $3,11 | $3,02 | 21,30K |
| 2026-07-01 | $3,02 | +4,86 % | $2,88 | $3,05 | $2,88 | 27,30K |
| 2026-06-30 | $2,88 | -0,35 % | $2,87 | $2,93 | $2,84 | 34,50K |
| 2026-06-29 | $2,89 | +1,40 % | $2,89 | $2,90 | $2,65 | 33,90K |
| 2026-06-26 | $2,85 | +5,17 % | $2,66 | $2,86 | $2,64 | 40,80K |
| 2026-06-25 | $2,71 | -1,09 % | $2,72 | $2,78 | $2,62 | 83,80K |
| 2026-06-24 | $2,74 | -5,19 % | $2,89 | $2,92 | $2,72 | 151,50K |
| 2026-06-23 | $2,89 | -4,93 % | $2,97 | $3,05 | $2,82 | 57,90K |
| 2026-06-22 | $3,04 | -2,56 % | $3,22 | $3,22 | $2,96 | 103,50K |
| 2026-06-18 | $3,12 | +0,32 % | $3,21 | $3,24 | $3,09 | 227,80K |
| 2026-06-17 | $3,11 | +5,78 % | $3,40 | $3,49 | $3,10 | 341,20K |
| 2026-06-16 | $2,94 | -2,97 % | $2,98 | $2,98 | $2,88 | 22,20K |
| 2026-06-15 | $3,03 | -2,88 % | $3,20 | $3,23 | $2,93 | 58,30K |
| 2026-06-12 | $3,12 | -2,80 % | $3,17 | $3,30 | $3,12 | 25,20K |
| 2026-06-11 | $3,21 | +1,42 % | $3,15 | $3,25 | $3,14 | 16,50K |
| 2026-06-10 | $3,16 | -2,91 % | $3,27 | $3,30 | $3,11 | 21,00K |
| 2026-06-09 | $3,26 | -2,98 % | $3,27 | $3,43 | $3,20 | 83,70K |
| 2026-06-08 | $3,36 | -5,88 % | $3,51 | $3,54 | $3,33 | 28,50K |
| 2026-06-05 | $3,57 | +1,13 % | $3,49 | $3,59 | $3,42 | 74,70K |
| 2026-06-04 | $3,53 | +1,15 % | $3,49 | $3,61 | $3,47 | 47,70K |
| 2026-06-03 | $3,49 | -0,29 % | $3,43 | $3,49 | $3,38 | 55,50K |
| 2026-06-02 | $3,50 | +3,86 % | $3,37 | $3,50 | $3,32 | 63,60K |
| 2026-06-01 | $3,37 | +2,74 % | $3,36 | $3,39 | $3,28 | 74,70K |
| 2026-05-29 | $3,28 | +4,13 % | $3,24 | $3,36 | $3,20 | 133,70K |
| 2026-05-28 | $3,15 | +0,96 % | $3,19 | $3,48 | $2,88 | 825,50K |
| 2026-05-27 | $3,12 | -1,27 % | $3,30 | $3,30 | $3,11 | 20,10K |
| 2026-05-26 | $3,16 | -1,56 % | $3,20 | $3,30 | $3,13 | 63,80K |