1,570$
2,61%
Echtzeit-Aktienkurs Applied DNA Sciences Inc
Bid:
Ask:
Aktienkurse zur Applied DNA Sciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 1,61 | 1,64 | 1,50 | 1,53 | -3,77% | 59.254,00 |
| 23.01.2026 | 1,65 | 1,65 | 1,53 | 1,59 | -3,05% | 23.947,00 |
| 22.01.2026 | 1,50 | 1,73 | 1,47 | 1,64 | 11,56% | 167.726,00 |
| 21.01.2026 | 1,55 | 1,62 | 1,40 | 1,47 | -6,37% | 56.635,00 |
| 20.01.2026 | 1,65 | 1,71 | 1,52 | 1,57 | -5,99% | 33.935,00 |
| 16.01.2026 | 1,72 | 1,73 | 1,61 | 1,67 | 2,45% | 27.131,00 |
| 15.01.2026 | 1,65 | 1,73 | 1,56 | 1,63 | 0,62% | 43.032,00 |
| 14.01.2026 | 1,59 | 1,68 | 1,51 | 1,62 | 5,19% | 57.090,00 |
| 13.01.2026 | 1,56 | 1,65 | 1,51 | 1,54 | -1,91% | 29.082,00 |
| 12.01.2026 | 1,60 | 1,65 | 1,50 | 1,57 | 0,64% | 63.367,00 |
| 09.01.2026 | 1,67 | 1,69 | 1,50 | 1,56 | -3,70% | 89.399,00 |
| 08.01.2026 | 1,61 | 1,68 | 1,50 | 1,62 | 2,53% | 161.014,00 |
| 07.01.2026 | 1,46 | 1,59 | 1,45 | 1,58 | 5,33% | 47.623,00 |
| 06.01.2026 | 1,40 | 1,53 | 1,38 | 1,50 | 10,29% | 81.113,00 |
| 05.01.2026 | 1,55 | 1,57 | 1,34 | 1,36 | -8,11% | 255.502,00 |
| 02.01.2026 | 1,28 | 1,51 | 1,17 | 1,48 | 20,33% | 3.814.507,00 |
| 31.12.2025 | 1,48 | 1,48 | 1,16 | 1,23 | -20,13% | 353.014,00 |
| 30.12.2025 | 2,00 | 2,02 | 1,39 | 1,54 | -30,00% | 203.422,00 |
| 29.12.2025 | 2,23 | 2,26 | 2,16 | 2,20 | -5,58% | 33.309,00 |
| 26.12.2025 | 2,42 | 2,54 | 2,15 | 2,33 | 0,43% | 71.675,00 |
| 24.12.2025 | 2,33 | 2,33 | 2,27 | 2,32 | 0,74% | 45.418,00 |
| 23.12.2025 | 2,50 | 2,50 | 2,28 | 2,30 | -6,76% | 102.100,00 |
| 22.12.2025 | 2,42 | 2,60 | 2,40 | 2,47 | -1,59% | 28.528,00 |
| 19.12.2025 | 2,20 | 2,57 | 2,20 | 2,51 | 11,31% | 110.622,00 |
| 18.12.2025 | 2,28 | 2,30 | 2,19 | 2,26 | 2,50% | 28.655,00 |
| 17.12.2025 | 2,23 | 2,29 | 2,20 | 2,20 | -2,22% | 22.658,00 |
| 16.12.2025 | 2,35 | 2,38 | 2,25 | 2,25 | -6,64% | 31.622,00 |
| 15.12.2025 | 2,52 | 2,66 | 2,38 | 2,41 | -4,48% | 32.485,00 |
| 12.12.2025 | 3,01 | 3,01 | 2,52 | 2,52 | -13,39% | 60.637,00 |
| 11.12.2025 | 3,11 | 3,12 | 2,90 | 2,91 | -8,11% | 41.559,00 |
| 10.12.2025 | 3,08 | 3,36 | 3,04 | 3,17 | 3,26% | 68.229,00 |
| 09.12.2025 | 3,03 | 3,13 | 3,00 | 3,07 | -0,65% | 17.793,00 |
| 08.12.2025 | 2,92 | 3,09 | 2,90 | 3,09 | 3,00% | 21.365,00 |
| 05.12.2025 | 3,12 | 3,20 | 2,90 | 3,00 | -3,23% | 17.815,00 |
| 04.12.2025 | 3,05 | 3,11 | 2,82 | 3,10 | -0,32% | 28.469,00 |
| 03.12.2025 | 3,13 | 3,16 | 2,90 | 3,11 | 1,30% | 44.508,00 |
| 02.12.2025 | 2,58 | 3,10 | 2,58 | 3,07 | 16,29% | 88.037,00 |
| 01.12.2025 | 2,59 | 2,70 | 2,56 | 2,64 | 1,54% | 16.113,00 |
| 28.11.2025 | 2,45 | 2,63 | 2,45 | 2,60 | 4,42% | 17.481,00 |
| 26.11.2025 | 2,33 | 2,50 | 2,33 | 2,49 | 5,06% | 19.544,00 |
| 25.11.2025 | 2,43 | 2,43 | 2,37 | 2,37 | -2,07% | 12.622,00 |
| 24.11.2025 | 2,45 | 2,50 | 2,30 | 2,42 | -0,41% | 47.492,00 |
| 21.11.2025 | 2,45 | 2,49 | 2,31 | 2,43 | -2,80% | 62.973,00 |
| 20.11.2025 | 2,64 | 2,77 | 2,44 | 2,50 | -7,06% | 31.444,00 |
| 19.11.2025 | 2,62 | 2,76 | 2,62 | 2,69 | -2,54% | 47.084,00 |
| 18.11.2025 | 2,67 | 2,80 | 2,61 | 2,76 | 0,36% | 48.677,00 |
| 17.11.2025 | 2,77 | 2,86 | 2,66 | 2,75 | -3,51% | 35.348,00 |
| 14.11.2025 | 3,03 | 3,07 | 2,80 | 2,85 | -8,36% | 55.421,00 |
| 13.11.2025 | 3,30 | 3,38 | 3,08 | 3,11 | -6,89% | 69.015,00 |
| 12.11.2025 | 3,41 | 3,41 | 3,28 | 3,34 | -2,34% | 52.848,00 |
| 11.11.2025 | 3,31 | 3,48 | 3,31 | 3,42 | 2,70% | 35.303,00 |
| 10.11.2025 | 3,54 | 3,54 | 3,31 | 3,33 | -5,93% | 30.600,00 |
| 07.11.2025 | 3,40 | 3,59 | 3,38 | 3,54 | 0,85% | 37.167,00 |
| 06.11.2025 | 3,45 | 3,54 | 3,35 | 3,51 | 1,45% | 46.247,00 |
| 05.11.2025 | 3,37 | 3,50 | 3,30 | 3,46 | 1,47% | 34.761,00 |
| 04.11.2025 | 3,33 | 3,57 | 3,32 | 3,41 | 0,29% | 103.504,00 |
| 03.11.2025 | 3,35 | 3,56 | 3,26 | 3,40 | -1,45% | 133.403,00 |
| 31.10.2025 | 3,67 | 3,74 | 3,33 | 3,45 | -5,99% | 111.943,00 |
| 30.10.2025 | 3,56 | 3,77 | 3,56 | 3,67 | 1,10% | 92.002,00 |
| 29.10.2025 | 3,77 | 3,87 | 3,57 | 3,63 | -4,47% | 176.572,00 |
| 28.10.2025 | 3,75 | 3,83 | 3,69 | 3,80 | 1,33% | 250.101,00 |
| 27.10.2025 | 3,75 | 3,88 | 3,61 | 3,75 | -0,79% | 243.069,00 |
| 24.10.2025 | 3,89 | 4,13 | 3,75 | 3,78 | -2,83% | 341.185,00 |
| 23.10.2025 | 4,25 | 4,35 | 3,42 | 3,89 | -18,96% | 1.237.975,00 |
| 22.10.2025 | 5,01 | 6,17 | 4,42 | 4,80 | 40,35% | 55.014.326,00 |
| 21.10.2025 | 3,42 | 3,59 | 3,41 | 3,42 | -2,01% | 52.523,00 |
| 20.10.2025 | 3,46 | 3,76 | 3,36 | 3,49 | 0,58% | 76.380,00 |
| 17.10.2025 | 3,52 | 3,65 | 3,41 | 3,47 | -2,80% | 44.022,00 |
| 16.10.2025 | 3,73 | 3,88 | 3,57 | 3,57 | -6,30% | 81.799,00 |
| 15.10.2025 | 3,83 | 3,91 | 3,71 | 3,81 | -1,30% | 69.512,00 |
| 14.10.2025 | 3,83 | 3,94 | 3,64 | 3,86 | 0,78% | 76.943,00 |
| 13.10.2025 | 4,11 | 4,21 | 3,75 | 3,83 | -10,72% | 301.707,00 |
| 10.10.2025 | 4,20 | 4,45 | 4,18 | 4,29 | -3,16% | 163.594,00 |
| 09.10.2025 | 4,30 | 4,50 | 4,00 | 4,43 | 2,78% | 192.967,00 |