0,940$
-1,26%
Echtzeit-Aktienkurs Scynexis Inc.
Bid:
Ask:
Aktienkurse zur Scynexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 0,96 | 0,98 | 0,94 | 0,94 | -2,89% | 29.791,00 |
| 31.03.2025 | 0,96 | 1,00 | 0,95 | 0,97 | -3,00% | 123.907,00 |
| 28.03.2025 | 1,02 | 1,02 | 0,99 | 1,00 | -0,99% | 44.534,00 |
| 27.03.2025 | 0,99 | 1,02 | 0,99 | 1,01 | 1,62% | 73.810,00 |
| 26.03.2025 | 1,02 | 1,03 | 0,99 | 0,99 | -3,50% | 35.100,00 |
| 25.03.2025 | 1,03 | 1,04 | 1,01 | 1,03 | -0,96% | 36.062,00 |
| 24.03.2025 | 1,04 | 1,06 | 1,02 | 1,04 | 0,00% | 48.144,00 |
| 21.03.2025 | 1,03 | 1,06 | 1,00 | 1,04 | 0,00% | 88.763,00 |
| 20.03.2025 | 1,06 | 1,07 | 1,02 | 1,04 | -2,80% | 78.576,00 |
| 19.03.2025 | 1,05 | 1,08 | 1,03 | 1,07 | 1,90% | 60.272,00 |
| 18.03.2025 | 1,08 | 1,08 | 1,01 | 1,05 | -4,55% | 108.634,00 |
| 17.03.2025 | 0,94 | 1,15 | 0,94 | 1,10 | 18,03% | 443.644,00 |
| 14.03.2025 | 0,85 | 0,96 | 0,83 | 0,93 | 8,59% | 215.177,00 |
| 13.03.2025 | 0,91 | 0,93 | 0,82 | 0,86 | -5,90% | 312.896,00 |
| 12.03.2025 | 0,91 | 0,93 | 0,88 | 0,91 | 1,34% | 141.974,00 |
| 11.03.2025 | 0,92 | 0,95 | 0,88 | 0,90 | -1,85% | 138.811,00 |
| 10.03.2025 | 0,95 | 0,96 | 0,90 | 0,92 | -5,27% | 122.260,00 |
| 07.03.2025 | 0,96 | 0,97 | 0,94 | 0,97 | 0,83% | 82.178,00 |
| 06.03.2025 | 0,97 | 0,99 | 0,95 | 0,96 | -3,26% | 76.602,00 |
| 05.03.2025 | 0,93 | 1,00 | 0,93 | 0,99 | 5,25% | 110.172,00 |
| 04.03.2025 | 0,96 | 0,99 | 0,93 | 0,94 | -2,80% | 272.962,00 |
| 03.03.2025 | 1,02 | 1,03 | 0,95 | 0,97 | -5,83% | 203.523,00 |
| 28.02.2025 | 1,00 | 1,04 | 1,00 | 1,03 | 3,41% | 60.735,00 |
| 27.02.2025 | 1,04 | 1,04 | 0,99 | 1,00 | -2,35% | 145.431,00 |
| 26.02.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 1,49% | 82.578,00 |
| 25.02.2025 | 1,03 | 1,05 | 1,00 | 1,01 | -1,95% | 223.615,00 |
| 24.02.2025 | 1,07 | 1,10 | 1,01 | 1,03 | -4,21% | 185.130,00 |
| 21.02.2025 | 1,12 | 1,14 | 1,07 | 1,07 | -3,17% | 105.560,00 |
| 20.02.2025 | 1,10 | 1,13 | 1,09 | 1,11 | -0,45% | 118.665,00 |
| 19.02.2025 | 1,07 | 1,12 | 1,07 | 1,11 | 3,74% | 144.859,00 |
| 18.02.2025 | 1,11 | 1,18 | 1,06 | 1,07 | -4,46% | 503.600,00 |
| 14.02.2025 | 1,17 | 1,17 | 1,11 | 1,12 | -4,27% | 154.281,00 |
| 13.02.2025 | 1,15 | 1,19 | 1,15 | 1,17 | 1,74% | 112.017,00 |
| 12.02.2025 | 1,18 | 1,18 | 1,14 | 1,15 | -2,54% | 49.644,00 |
| 11.02.2025 | 1,19 | 1,25 | 1,15 | 1,18 | -0,84% | 147.522,00 |
| 10.02.2025 | 1,23 | 1,24 | 1,17 | 1,19 | -2,46% | 103.107,00 |
| 07.02.2025 | 1,14 | 1,24 | 1,14 | 1,22 | 5,17% | 245.903,00 |
| 06.02.2025 | 1,24 | 1,24 | 1,10 | 1,16 | -1,69% | 218.033,00 |
| 05.02.2025 | 1,09 | 1,22 | 1,09 | 1,18 | 8,26% | 288.268,00 |
| 04.02.2025 | 1,10 | 1,10 | 1,08 | 1,09 | -0,46% | 78.381,00 |
| 03.02.2025 | 1,07 | 1,11 | 1,02 | 1,10 | 2,34% | 143.179,00 |
| 31.01.2025 | 1,10 | 1,12 | 1,07 | 1,07 | -2,73% | 104.584,00 |
| 30.01.2025 | 1,04 | 1,13 | 1,03 | 1,10 | 5,77% | 239.958,00 |
| 29.01.2025 | 1,02 | 1,06 | 1,01 | 1,04 | 0,97% | 57.768,00 |
| 28.01.2025 | 1,03 | 1,05 | 1,01 | 1,03 | 0,98% | 109.100,00 |
| 27.01.2025 | 1,07 | 1,09 | 1,01 | 1,02 | -4,67% | 98.187,00 |
| 24.01.2025 | 1,06 | 1,12 | 1,06 | 1,07 | -0,93% | 246.951,00 |
| 23.01.2025 | 1,05 | 1,10 | 1,03 | 1,08 | 1,89% | 282.287,00 |
| 22.01.2025 | 1,10 | 1,12 | 1,01 | 1,06 | -0,93% | 448.524,00 |
| 21.01.2025 | 1,10 | 1,14 | 1,03 | 1,07 | -4,46% | 153.018,00 |
| 17.01.2025 | 1,15 | 1,15 | 1,11 | 1,12 | -1,75% | 115.460,00 |
| 16.01.2025 | 1,18 | 1,19 | 1,13 | 1,14 | -2,56% | 94.208,00 |
| 15.01.2025 | 1,19 | 1,19 | 1,13 | 1,17 | 0,86% | 149.241,00 |
| 14.01.2025 | 1,16 | 1,18 | 1,12 | 1,16 | -1,69% | 140.363,00 |
| 13.01.2025 | 1,24 | 1,24 | 1,16 | 1,18 | -4,07% | 192.087,00 |
| 10.01.2025 | 1,20 | 1,26 | 1,15 | 1,23 | 0,00% | 408.817,00 |
| 08.01.2025 | 1,29 | 1,30 | 1,22 | 1,23 | -6,11% | 183.635,00 |
| 07.01.2025 | 1,31 | 1,35 | 1,26 | 1,31 | -0,76% | 199.508,00 |
| 06.01.2025 | 1,41 | 1,42 | 1,32 | 1,32 | -6,38% | 315.707,00 |
| 03.01.2025 | 1,45 | 1,48 | 1,29 | 1,41 | -2,76% | 552.345,00 |
| 02.01.2025 | 1,30 | 1,49 | 1,25 | 1,45 | 19,83% | 927.994,00 |
| 31.12.2024 | 1,07 | 1,22 | 1,06 | 1,21 | 13,08% | 861.792,00 |
| 30.12.2024 | 0,99 | 1,09 | 0,99 | 1,07 | 7,11% | 327.259,00 |
| 27.12.2024 | 1,00 | 1,02 | 0,98 | 1,00 | -2,06% | 256.526,00 |
| 26.12.2024 | 1,00 | 1,04 | 0,98 | 1,02 | 3,01% | 185.620,00 |
| 24.12.2024 | 1,02 | 1,04 | 0,98 | 0,99 | -2,92% | 91.792,00 |
| 23.12.2024 | 0,99 | 1,03 | 0,99 | 1,02 | 2,00% | 224.754,00 |
| 20.12.2024 | 0,98 | 1,02 | 0,90 | 1,00 | -0,99% | 398.173,00 |
| 19.12.2024 | 1,04 | 1,05 | 0,99 | 1,01 | 0,00% | 213.265,00 |
| 18.12.2024 | 1,11 | 1,13 | 0,97 | 1,01 | -9,01% | 437.643,00 |
| 17.12.2024 | 1,10 | 1,15 | 1,06 | 1,11 | 2,78% | 293.318,00 |
| 16.12.2024 | 1,14 | 1,15 | 1,07 | 1,08 | -5,26% | 242.648,00 |
| 13.12.2024 | 1,12 | 1,16 | 1,12 | 1,14 | 2,70% | 170.573,00 |
| 12.12.2024 | 1,18 | 1,21 | 1,11 | 1,11 | -5,93% | 366.224,00 |
| 11.12.2024 | 1,24 | 1,25 | 1,17 | 1,18 | -4,84% | 301.060,00 |
| 10.12.2024 | 1,22 | 1,24 | 1,20 | 1,24 | 0,81% | 116.090,00 |
| 09.12.2024 | 1,21 | 1,25 | 1,19 | 1,23 | 2,50% | 157.748,00 |
| 06.12.2024 | 1,24 | 1,25 | 1,19 | 1,20 | 0,42% | 166.904,00 |
| 05.12.2024 | 1,28 | 1,28 | 1,19 | 1,20 | -5,91% | 206.493,00 |
| 04.12.2024 | 1,27 | 1,30 | 1,26 | 1,27 | -0,78% | 91.542,00 |
| 03.12.2024 | 1,32 | 1,35 | 1,28 | 1,28 | -3,03% | 141.358,00 |
| 02.12.2024 | 1,37 | 1,39 | 1,31 | 1,32 | -3,65% | 96.516,00 |
| 29.11.2024 | 1,37 | 1,40 | 1,33 | 1,37 | 0,00% | 98.724,00 |
| 27.11.2024 | 1,24 | 1,38 | 1,24 | 1,37 | 8,73% | 236.279,00 |
| 26.11.2024 | 1,23 | 1,29 | 1,20 | 1,26 | 1,61% | 184.583,00 |
| 25.11.2024 | 1,21 | 1,32 | 1,20 | 1,24 | 3,33% | 202.821,00 |
| 22.11.2024 | 1,18 | 1,23 | 1,17 | 1,20 | 0,84% | 148.099,00 |
| 21.11.2024 | 1,16 | 1,21 | 1,16 | 1,19 | 0,85% | 7.626,00 |
| 20.11.2024 | 1,18 | 1,19 | 1,15 | 1,18 | 0,00% | 107.975,00 |
| 19.11.2024 | 1,16 | 1,21 | 1,15 | 1,18 | 0,85% | 115.464,00 |
| 18.11.2024 | 1,20 | 1,21 | 1,16 | 1,17 | -2,50% | 182.634,00 |
| 15.11.2024 | 1,27 | 1,27 | 1,19 | 1,20 | -4,76% | 223.927,00 |
| 14.11.2024 | 1,31 | 1,31 | 1,22 | 1,26 | -2,33% | 209.869,00 |
| 13.11.2024 | 1,34 | 1,37 | 1,28 | 1,29 | -3,73% | 147.474,00 |
| 12.11.2024 | 1,31 | 1,36 | 1,31 | 1,34 | 3,08% | 122.332,00 |
| 11.11.2024 | 1,32 | 1,35 | 1,25 | 1,30 | -0,76% | 485.980,00 |
| 08.11.2024 | 1,32 | 1,36 | 1,30 | 1,31 | -1,50% | 157.380,00 |
| 07.11.2024 | 1,31 | 1,42 | 1,30 | 1,33 | 0,38% | 154.954,00 |
| 06.11.2024 | 1,35 | 1,36 | 1,32 | 1,33 | -0,38% | 77.829,00 |
| 05.11.2024 | 1,30 | 1,34 | 1,30 | 1,33 | 0,76% | 47.948,00 |