Minerva Neurosciences Inc NERV
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,25+0,02 (+0,62 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $3,29 | +1,86 % | $3,29 | $3,37 | $3,24 | 14,59K |
| 2026-10-01 | $3,23 | -3,58 % | $3,35 | $3,35 | $3,17 | 89,20K |
| 2026-09-30 | $3,35 | 0,00 % | $3,37 | $3,48 | $3,31 | 79,30K |
| 2026-09-29 | $3,35 | -1,47 % | $3,50 | $3,50 | $3,27 | 33,30K |
| 2026-09-28 | $3,40 | 0,00 % | $3,37 | $3,43 | $3,23 | 62,30K |
| 2026-09-25 | $3,40 | -1,45 % | $3,46 | $3,50 | $3,37 | 103,30K |
| 2026-09-24 | $3,45 | -1,15 % | $3,51 | $3,61 | $3,33 | 147,50K |
| 2026-09-23 | $3,49 | -8,40 % | $3,78 | $3,78 | $3,45 | 130,50K |
| 2026-09-22 | $3,81 | +3,39 % | $3,71 | $3,86 | $3,66 | 123,90K |
| 2026-09-21 | $3,68 | +0,68 % | $3,72 | $3,81 | $3,59 | 148,60K |
| 2026-09-18 | $3,66 | +5,78 % | $3,46 | $3,80 | $3,43 | 815,40K |
| 2026-09-17 | $3,46 | -0,72 % | $3,56 | $3,63 | $3,44 | 228,90K |
| 2026-09-16 | $3,48 | -9,01 % | $3,83 | $3,88 | $3,48 | 224,50K |
| 2026-09-15 | $3,83 | -4,49 % | $4,01 | $4,05 | $3,57 | 287,20K |
| 2026-09-14 | $4,01 | -3,37 % | $4,30 | $4,39 | $3,98 | 119,40K |
| 2026-09-11 | $4,15 | -0,24 % | $4,24 | $4,38 | $4,13 | 135,90K |
| 2026-09-10 | $4,16 | +0,97 % | $4,10 | $4,24 | $4,10 | 72,10K |
| 2026-09-09 | $4,12 | -5,72 % | $4,35 | $4,43 | $4,10 | 112,10K |
| 2026-09-08 | $4,37 | -1,35 % | $4,40 | $4,46 | $4,32 | 91,80K |
| 2026-09-04 | $4,43 | -5,54 % | $4,66 | $4,80 | $4,42 | 78,40K |
| 2026-09-03 | $4,69 | +4,69 % | $4,53 | $4,72 | $4,39 | 151,10K |
| 2026-09-02 | $4,48 | 0,00 % | $4,50 | $4,60 | $4,46 | 82,80K |
| 2026-09-01 | $4,48 | -1,75 % | $4,53 | $4,64 | $4,46 | 90,80K |
| 2026-08-31 | $4,56 | -5,79 % | $4,82 | $4,89 | $4,52 | 116,30K |
| 2026-08-28 | $4,84 | -5,65 % | $5,17 | $5,30 | $4,82 | 135,70K |
| 2026-08-27 | $5,13 | -5,52 % | $5,43 | $5,43 | $5,03 | 89,90K |
| 2026-08-26 | $5,43 | +8,60 % | $5,01 | $5,63 | $4,98 | 384,00K |
| 2026-08-25 | $5,00 | +3,95 % | $4,85 | $5,20 | $4,70 | 114,30K |
| 2026-08-24 | $4,81 | -0,62 % | $4,79 | $4,94 | $4,64 | 111,80K |
| 2026-08-21 | $4,84 | +1,04 % | $4,79 | $5,07 | $4,79 | 106,40K |
| 2026-08-20 | $4,79 | 0,00 % | $4,76 | $4,88 | $4,64 | 133,10K |
| 2026-08-19 | $4,79 | +5,51 % | $4,62 | $4,96 | $4,60 | 2,28M |
| 2026-08-18 | $4,54 | +2,71 % | $4,42 | $4,56 | $4,34 | 100,70K |
| 2026-08-17 | $4,42 | -3,49 % | $4,54 | $4,58 | $4,40 | 110,00K |
| 2026-08-14 | $4,58 | +16,84 % | $4,42 | $4,79 | $4,30 | 340,70K |
| 2026-08-13 | $3,92 | 0,00 % | $3,96 | $4,09 | $3,84 | 137,40K |
| 2026-08-12 | $3,92 | -9,26 % | $4,31 | $4,56 | $3,90 | 138,30K |
| 2026-08-11 | $4,32 | -6,49 % | $4,62 | $4,67 | $4,29 | 82,20K |
| 2026-08-10 | $4,62 | +8,20 % | $4,23 | $4,66 | $4,23 | 92,80K |
| 2026-08-07 | $4,27 | -3,83 % | $4,39 | $4,56 | $4,14 | 171,00K |
| 2026-08-06 | $4,44 | +2,07 % | $4,39 | $4,58 | $4,20 | 269,90K |
| 2026-08-05 | $4,35 | +7,67 % | $4,06 | $4,37 | $3,97 | 116,40K |
| 2026-08-04 | $4,04 | +1,76 % | $4,00 | $4,15 | $4,00 | 84,80K |
| 2026-08-03 | $3,97 | -0,25 % | $3,95 | $4,13 | $3,95 | 83,80K |
| 2026-07-31 | $3,98 | -1,00 % | $4,02 | $4,06 | $3,85 | 70,70K |
| 2026-07-30 | $4,02 | -1,71 % | $4,12 | $4,22 | $3,97 | 91,80K |
| 2026-07-29 | $4,09 | -4,44 % | $4,28 | $4,30 | $3,95 | 163,50K |
| 2026-07-28 | $4,28 | +1,78 % | $4,19 | $4,38 | $3,95 | 199,20K |
| 2026-07-27 | $4,20 | +4,08 % | $4,09 | $4,28 | $3,95 | 168,10K |
| 2026-07-24 | $4,04 | -9,21 % | $4,48 | $4,48 | $4,00 | 172,50K |
| 2026-07-23 | $4,45 | +0,45 % | $4,34 | $4,68 | $4,27 | 135,60K |
| 2026-07-22 | $4,43 | -1,12 % | $4,47 | $4,55 | $4,16 | 159,30K |
| 2026-07-21 | $4,48 | +2,52 % | $4,36 | $4,54 | $4,15 | 228,50K |
| 2026-07-20 | $4,37 | +2,34 % | $4,27 | $4,46 | $4,09 | 183,10K |
| 2026-07-17 | $4,27 | +1,43 % | $4,13 | $4,41 | $4,01 | 169,90K |
| 2026-07-16 | $4,21 | -2,55 % | $4,28 | $4,50 | $4,09 | 166,30K |
| 2026-07-15 | $4,32 | +7,46 % | $4,03 | $4,35 | $3,94 | 186,90K |
| 2026-07-14 | $4,02 | -5,85 % | $4,29 | $4,34 | $4,01 | 170,80K |
| 2026-07-13 | $4,27 | -9,53 % | $4,68 | $4,68 | $4,27 | 160,80K |
| 2026-07-10 | $4,72 | 0,00 % | $4,70 | $4,85 | $4,25 | 235,00K |
| 2026-07-09 | $4,72 | +2,16 % | $4,63 | $4,77 | $4,53 | 195,40K |
| 2026-07-08 | $4,62 | -3,14 % | $4,69 | $4,72 | $4,55 | 166,20K |
| 2026-07-07 | $4,77 | -3,05 % | $4,92 | $4,95 | $4,59 | 188,40K |
| 2026-07-06 | $4,92 | -3,53 % | $5,07 | $5,10 | $4,72 | 239,60K |
| 2026-07-02 | $5,10 | -0,97 % | $5,18 | $5,36 | $4,73 | 286,90K |
| 2026-07-01 | $5,15 | -7,21 % | $5,55 | $5,55 | $5,13 | 124,20K |
| 2026-06-30 | $5,55 | +2,21 % | $5,47 | $5,84 | $5,41 | 221,30K |
| 2026-06-29 | $5,43 | +24,26 % | $4,37 | $5,53 | $4,31 | 379,60K |
| 2026-06-26 | $4,37 | +6,33 % | $4,12 | $4,45 | $4,07 | 3,87M |
| 2026-06-25 | $4,11 | -5,08 % | $4,30 | $4,60 | $4,00 | 211,30K |
| 2026-06-24 | $4,33 | -0,46 % | $4,33 | $4,53 | $4,22 | 131,10K |
| 2026-06-23 | $4,35 | -6,65 % | $4,51 | $4,73 | $4,33 | 126,40K |
| 2026-06-22 | $4,66 | +4,25 % | $4,50 | $4,74 | $4,38 | 164,90K |
| 2026-06-18 | $4,47 | +6,68 % | $4,19 | $4,64 | $4,06 | 575,00K |
| 2026-06-17 | $4,19 | -4,12 % | $4,38 | $4,44 | $4,17 | 196,90K |
| 2026-06-16 | $4,37 | -0,46 % | $4,39 | $4,53 | $4,30 | 96,40K |
| 2026-06-15 | $4,39 | -2,66 % | $4,61 | $4,71 | $4,29 | 132,50K |
| 2026-06-12 | $4,51 | -2,38 % | $4,69 | $4,75 | $4,40 | 83,00K |
| 2026-06-11 | $4,62 | -1,07 % | $4,61 | $4,81 | $4,61 | 107,70K |
| 2026-06-10 | $4,67 | -1,48 % | $4,73 | $4,91 | $4,63 | 78,80K |
| 2026-06-09 | $4,74 | +2,38 % | $4,67 | $4,87 | $4,57 | 96,30K |
| 2026-06-08 | $4,63 | -6,65 % | $5,01 | $5,18 | $4,56 | 110,70K |
| 2026-06-05 | $4,96 | +3,77 % | $4,76 | $4,98 | $4,45 | 113,80K |
| 2026-06-04 | $4,78 | +2,14 % | $4,73 | $4,88 | $4,61 | 57,40K |
| 2026-06-03 | $4,68 | -1,47 % | $4,69 | $4,98 | $4,63 | 108,60K |
| 2026-06-02 | $4,75 | -1,86 % | $4,78 | $5,05 | $4,50 | 203,60K |
| 2026-06-01 | $4,84 | -1,43 % | $4,91 | $5,26 | $4,82 | 94,90K |
| 2026-05-29 | $4,91 | -1,80 % | $4,98 | $5,01 | $4,85 | 58,20K |
| 2026-05-28 | $5,00 | -4,94 % | $5,20 | $5,32 | $5,00 | 92,00K |
| 2026-05-27 | $5,26 | +0,77 % | $5,24 | $5,49 | $5,20 | 90,70K |