5,610$
-2,43%
Echtzeit-Aktienkurs Satellos Bioscience Inc.
Bid:
Ask:
Aktienkurse zur Satellos Bioscience Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 5,76 | 5,77 | 5,61 | 5,75 | 0,00% | 46.998,00 |
| 15.06.2026 | 5,80 | 5,90 | 5,71 | 5,75 | 0,00% | 13.709,00 |
| 12.06.2026 | 5,90 | 5,90 | 5,69 | 5,75 | -2,54% | 39.388,00 |
| 11.06.2026 | 5,96 | 6,10 | 5,71 | 5,90 | 0,34% | 12.363,00 |
| 10.06.2026 | 6,25 | 6,25 | 5,88 | 5,88 | -7,84% | 42.449,00 |
| 09.06.2026 | 6,19 | 6,38 | 5,99 | 6,38 | 4,93% | 42.550,00 |
| 08.06.2026 | 5,78 | 6,10 | 5,78 | 6,08 | 8,19% | 33.141,00 |
| 05.06.2026 | 6,01 | 6,18 | 5,62 | 5,62 | -6,49% | 36.868,00 |
| 04.06.2026 | 6,15 | 6,59 | 5,72 | 6,01 | -1,80% | 53.253,00 |
| 03.06.2026 | 6,95 | 6,96 | 6,00 | 6,12 | -11,94% | 71.099,00 |
| 02.06.2026 | 7,13 | 7,14 | 6,90 | 6,95 | -1,97% | 27.291,00 |
| 01.06.2026 | 7,03 | 7,25 | 6,99 | 7,09 | -2,88% | 31.739,00 |
| 29.05.2026 | 6,99 | 7,45 | 6,82 | 7,30 | 3,84% | 47.432,00 |
| 28.05.2026 | 7,28 | 7,28 | 6,91 | 7,03 | -3,43% | 7.740,00 |
| 27.05.2026 | 7,10 | 7,28 | 6,97 | 7,28 | 6,98% | 15.056,00 |
| 26.05.2026 | 6,85 | 7,00 | 6,67 | 6,81 | 0,81% | 13.826,00 |
| 22.05.2026 | 7,00 | 7,15 | 6,75 | 6,75 | -5,46% | 59.126,00 |
| 21.05.2026 | 7,33 | 7,46 | 7,01 | 7,14 | -2,92% | 16.619,00 |
| 20.05.2026 | 7,06 | 7,44 | 7,02 | 7,36 | 5,22% | 24.359,00 |
| 19.05.2026 | 7,15 | 7,26 | 6,89 | 6,99 | -2,24% | 19.355,00 |
| 18.05.2026 | 7,20 | 7,76 | 6,99 | 7,15 | 2,00% | 28.414,00 |
| 15.05.2026 | 7,17 | 7,36 | 6,86 | 7,01 | -2,23% | 43.311,00 |
| 14.05.2026 | 7,27 | 7,40 | 7,01 | 7,17 | -1,51% | 16.283,00 |
| 13.05.2026 | 7,26 | 7,55 | 7,23 | 7,28 | 0,28% | 12.122,00 |
| 12.05.2026 | 7,52 | 7,52 | 7,16 | 7,26 | -0,55% | 26.556,00 |
| 11.05.2026 | 8,21 | 8,29 | 7,16 | 7,30 | -5,07% | 112.154,00 |
| 08.05.2026 | 7,09 | 7,81 | 7,08 | 7,69 | 7,70% | 32.265,00 |
| 07.05.2026 | 7,51 | 7,74 | 7,14 | 7,14 | -7,27% | 9.025,00 |
| 06.05.2026 | 8,31 | 8,31 | 7,55 | 7,70 | -3,75% | 21.880,00 |
| 05.05.2026 | 8,33 | 8,44 | 7,92 | 8,00 | -4,31% | 16.958,00 |
| 04.05.2026 | 7,80 | 8,59 | 7,77 | 8,36 | 6,50% | 55.037,00 |
| 01.05.2026 | 8,07 | 8,08 | 7,58 | 7,85 | -1,26% | 24.378,00 |
| 30.04.2026 | 7,43 | 8,02 | 7,30 | 7,95 | 9,35% | 48.662,00 |
| 29.04.2026 | 7,84 | 7,88 | 7,27 | 7,27 | -4,47% | 39.924,00 |
| 28.04.2026 | 7,20 | 7,98 | 7,12 | 7,61 | 6,28% | 79.555,00 |
| 27.04.2026 | 6,93 | 7,35 | 6,86 | 7,16 | 2,58% | 42.149,00 |
| 24.04.2026 | 6,81 | 7,14 | 6,80 | 6,98 | 2,50% | 18.185,00 |
| 23.04.2026 | 7,41 | 7,46 | 6,80 | 6,81 | -8,59% | 26.342,00 |
| 22.04.2026 | 7,70 | 7,80 | 7,35 | 7,45 | -4,06% | 25.266,00 |
| 21.04.2026 | 7,95 | 8,44 | 7,61 | 7,77 | -0,83% | 27.097,00 |
| 20.04.2026 | 8,84 | 8,84 | 7,68 | 7,83 | -10,00% | 55.522,00 |
| 17.04.2026 | 9,00 | 9,50 | 8,20 | 8,70 | 1,28% | 75.602,00 |
| 16.04.2026 | 7,64 | 8,84 | 7,16 | 8,59 | 17,51% | 113.525,00 |
| 15.04.2026 | 7,14 | 7,46 | 7,08 | 7,31 | 1,95% | 20.730,00 |
| 14.04.2026 | 7,50 | 7,58 | 7,01 | 7,17 | -2,58% | 48.068,00 |
| 13.04.2026 | 6,37 | 7,40 | 6,37 | 7,36 | 13,23% | 127.277,00 |
| 10.04.2026 | 6,23 | 6,51 | 6,13 | 6,50 | 4,84% | 68.573,00 |
| 09.04.2026 | 6,25 | 6,39 | 5,90 | 6,20 | -0,80% | 55.895,00 |
| 08.04.2026 | 5,79 | 6,39 | 5,77 | 6,25 | 11,81% | 63.099,00 |
| 07.04.2026 | 5,74 | 5,83 | 5,50 | 5,59 | -1,06% | 90.922,00 |
| 06.04.2026 | 6,04 | 6,20 | 5,58 | 5,65 | -3,75% | 102.900,00 |
| 02.04.2026 | 5,95 | 6,00 | 5,80 | 5,87 | -2,81% | 51.323,00 |
| 01.04.2026 | 5,86 | 6,25 | 5,78 | 6,04 | 7,28% | 95.220,00 |
| 31.03.2026 | 6,14 | 6,69 | 5,63 | 5,63 | -4,74% | 134.247,00 |
| 30.03.2026 | 6,21 | 6,75 | 5,75 | 5,91 | -4,52% | 74.347,00 |
| 27.03.2026 | 7,48 | 7,48 | 6,10 | 6,19 | -10,68% | 125.244,00 |
| 26.03.2026 | 7,21 | 7,52 | 6,93 | 6,93 | -2,67% | 60.331,00 |
| 25.03.2026 | 6,90 | 7,44 | 6,90 | 7,12 | 0,71% | 49.904,00 |
| 24.03.2026 | 7,13 | 7,19 | 6,96 | 7,07 | -3,55% | 46.494,00 |
| 23.03.2026 | 7,27 | 7,50 | 7,13 | 7,33 | 1,24% | 72.461,00 |
| 20.03.2026 | 7,81 | 7,96 | 7,13 | 7,24 | -9,61% | 97.541,00 |
| 19.03.2026 | 7,19 | 8,37 | 6,67 | 8,01 | 11,25% | 500.424,00 |
| 18.03.2026 | 7,65 | 7,65 | 6,80 | 7,20 | -1,50% | 184.815,00 |
| 17.03.2026 | 7,39 | 7,48 | 7,10 | 7,31 | -0,81% | 203.913,00 |
| 16.03.2026 | 7,92 | 7,92 | 7,27 | 7,37 | -7,88% | 120.558,00 |
| 13.03.2026 | 8,79 | 8,79 | 7,83 | 8,00 | -6,54% | 97.010,00 |
| 12.03.2026 | 9,89 | 9,89 | 8,19 | 8,56 | -14,40% | 223.758,00 |
| 11.03.2026 | 9,67 | 10,34 | 9,40 | 10,00 | 4,82% | 102.111,00 |
| 10.03.2026 | 12,95 | 12,95 | 8,15 | 9,54 | -18,11% | 379.892,00 |
| 09.03.2026 | 11,91 | 12,31 | 11,48 | 11,65 | -3,32% | 46.220,00 |
| 06.03.2026 | 12,49 | 12,50 | 11,87 | 12,05 | -2,27% | 41.746,00 |
| 05.03.2026 | 12,33 | 12,57 | 12,17 | 12,33 | 0,49% | 40.314,00 |
| 04.03.2026 | 13,19 | 13,19 | 12,22 | 12,27 | -1,84% | 46.809,00 |
| 03.03.2026 | 13,01 | 13,39 | 12,19 | 12,50 | -3,92% | 49.694,00 |
| 02.03.2026 | 12,42 | 13,24 | 12,25 | 13,01 | 5,34% | 55.462,00 |
| 27.02.2026 | 11,72 | 12,46 | 11,72 | 12,35 | 5,92% | 37.536,00 |
| 26.02.2026 | 11,72 | 12,22 | 11,38 | 11,66 | 0,26% | 50.988,00 |
| 25.02.2026 | 11,43 | 12,00 | 11,04 | 11,63 | 4,40% | 100.898,00 |
| 24.02.2026 | 11,07 | 11,42 | 10,87 | 11,14 | 0,63% | 35.435,00 |
| 23.02.2026 | 11,30 | 11,50 | 11,01 | 11,07 | -1,51% | 47.610,00 |
| 20.02.2026 | 11,27 | 11,46 | 11,08 | 11,24 | 1,17% | 36.164,00 |
| 19.02.2026 | 11,14 | 11,43 | 11,11 | 11,11 | -1,33% | 46.104,00 |
| 18.02.2026 | 11,50 | 11,50 | 11,05 | 11,26 | -1,49% | 28.772,00 |
| 17.02.2026 | 11,69 | 11,70 | 11,32 | 11,43 | -0,61% | 95.711,00 |
| 13.02.2026 | 11,41 | 11,88 | 11,39 | 11,50 | 2,04% | 162.488,00 |
| 12.02.2026 | 11,69 | 11,98 | 11,20 | 11,27 | -3,18% | 63.234,00 |
| 11.02.2026 | 10,87 | 11,69 | 10,73 | 11,64 | 7,08% | 75.005,00 |
| 10.02.2026 | 10,92 | 11,29 | 10,80 | 10,87 | -0,18% | 75.163,00 |
| 09.02.2026 | 11,16 | 11,81 | 10,89 | 10,89 | -3,20% | 59.644,00 |
| 06.02.2026 | 11,65 | 12,14 | 11,00 | 11,25 | -5,54% | 105.048,00 |
| 05.02.2026 | 12,21 | 12,23 | 11,50 | 11,91 | -1,89% | 37.176,00 |
| 04.02.2026 | 12,16 | 12,16 | 11,92 | 12,14 | 5,11% | 6.266,00 |
| 03.02.2026 | 11,60 | 11,68 | 11,50 | 11,55 | -0,62% | 6.031,00 |
| 02.02.2026 | 11,52 | 12,18 | 11,35 | 11,62 | -0,09% | 4.779,00 |
| 30.01.2026 | 12,00 | 12,50 | 10,80 | 11,63 | 5,03% | 19.110,00 |
| 29.01.2026 | 10,56 | 11,28 | 10,56 | 11,08 | 1,41% | 352.942,00 |
| 28.01.2026 | 11,88 | 12,00 | 10,44 | 10,92 | -8,06% | 287.695,00 |
| 27.01.2026 | 11,87 | 12,00 | 10,92 | 11,88 | 8,84% | 184.560,00 |
| 26.01.2026 | 10,19 | 11,97 | 10,19 | 10,92 | 5,77% | 191.018,00 |
| 23.01.2026 | 9,47 | 11,03 | 9,38 | 10,32 | 10,40% | 641.554,00 |