Echtzeit-Aktienkurs Artelo Biosciences Inc
Bid:
Ask:
Aktienkurse zur Artelo Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 1,13 | 1,14 | 1,07 | 1,14 | -0,87% | 472.133,00 |
| 15.07.2026 | 1,17 | 1,24 | 1,13 | 1,15 | -0,86% | 406.307,00 |
| 14.07.2026 | 1,04 | 1,18 | 1,03 | 1,16 | 10,48% | 286.991,00 |
| 13.07.2026 | 1,05 | 1,08 | 1,01 | 1,05 | -2,78% | 407.748,00 |
| 10.07.2026 | 1,02 | 1,12 | 1,02 | 1,08 | 5,88% | 252.091,00 |
| 09.07.2026 | 0,98 | 1,07 | 0,98 | 1,02 | 2,41% | 130.117,00 |
| 08.07.2026 | 0,99 | 1,04 | 0,96 | 1,00 | -0,90% | 158.915,00 |
| 07.07.2026 | 1,07 | 1,08 | 0,98 | 1,01 | -7,80% | 221.919,00 |
| 06.07.2026 | 1,11 | 1,12 | 1,08 | 1,09 | -1,80% | 114.946,00 |
| 02.07.2026 | 1,11 | 1,11 | 1,06 | 1,11 | 0,91% | 135.691,00 |
| 01.07.2026 | 1,14 | 1,14 | 1,04 | 1,10 | -1,79% | 692.915,00 |
| 30.06.2026 | 1,08 | 1,15 | 1,08 | 1,12 | 1,82% | 293.880,00 |
| 29.06.2026 | 1,14 | 1,18 | 1,03 | 1,10 | -1,79% | 766.205,00 |
| 26.06.2026 | 1,13 | 1,16 | 1,10 | 1,12 | -3,45% | 121.767,00 |
| 25.06.2026 | 1,16 | 1,19 | 1,12 | 1,16 | 0,00% | 126.617,00 |
| 24.06.2026 | 1,26 | 1,26 | 1,15 | 1,16 | -7,94% | 267.851,00 |
| 23.06.2026 | 1,23 | 1,29 | 1,21 | 1,26 | 2,44% | 251.519,00 |
| 22.06.2026 | 1,24 | 1,27 | 1,23 | 1,23 | -2,38% | 105.492,00 |
| 18.06.2026 | 1,28 | 1,29 | 1,25 | 1,26 | -0,79% | 123.694,00 |
| 17.06.2026 | 1,31 | 1,33 | 1,20 | 1,27 | -1,55% | 220.038,00 |
| 16.06.2026 | 1,31 | 1,32 | 1,27 | 1,29 | -0,77% | 120.179,00 |
| 15.06.2026 | 1,35 | 1,35 | 1,29 | 1,30 | -4,41% | 154.728,00 |
| 12.06.2026 | 1,31 | 1,37 | 1,29 | 1,36 | 3,03% | 317.784,00 |
| 11.06.2026 | 1,31 | 1,35 | 1,26 | 1,32 | 1,54% | 234.537,00 |
| 10.06.2026 | 1,30 | 1,36 | 1,27 | 1,30 | -2,26% | 649.925,00 |
| 09.06.2026 | 1,34 | 1,35 | 1,31 | 1,33 | 0,00% | 203.563,00 |
| 08.06.2026 | 1,34 | 1,36 | 1,31 | 1,33 | -3,62% | 309.491,00 |