3,344€
0,18%
Echtzeit-Aktienkurs Scpharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Scpharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 3,41 | 3,41 | 3,32 | 3,34 | -1,91% | - |
| 26.06.2025 | 3,41 | 3,44 | 3,30 | 3,41 | 0,35% | - |
| 25.06.2025 | 3,41 | 3,43 | 3,33 | 3,39 | -0,41% | - |
| 24.06.2025 | 3,32 | 3,42 | 3,32 | 3,41 | 2,96% | - |
| 23.06.2025 | 3,33 | 3,37 | 3,22 | 3,31 | -1,43% | - |
| 20.06.2025 | 3,39 | 3,49 | 3,27 | 3,36 | -0,59% | - |
| 19.06.2025 | 3,41 | 3,41 | 3,38 | 3,38 | -1,03% | - |
| 18.06.2025 | 3,47 | 3,72 | 3,38 | 3,41 | -1,59% | - |
| 17.06.2025 | 3,44 | 3,61 | 3,39 | 3,47 | 0,55% | - |
| 16.06.2025 | 3,42 | 3,51 | 3,38 | 3,45 | 0,58% | - |
| 13.06.2025 | 3,43 | 3,49 | 3,40 | 3,43 | -0,64% | - |
| 12.06.2025 | 3,53 | 3,58 | 3,45 | 3,45 | -2,65% | - |
| 11.06.2025 | 3,66 | 3,81 | 3,53 | 3,54 | -5,04% | - |
| 10.06.2025 | 3,72 | 3,84 | 3,65 | 3,73 | 0,43% | - |
| 09.06.2025 | 3,67 | 3,78 | 3,65 | 3,72 | 1,06% | - |
| 06.06.2025 | 3,53 | 3,83 | 3,53 | 3,68 | 2,59% | - |
| 05.06.2025 | 3,61 | 3,74 | 3,53 | 3,58 | -0,50% | - |
| 04.06.2025 | 3,39 | 3,63 | 3,31 | 3,60 | 6,07% | - |
| 03.06.2025 | 3,29 | 3,49 | 3,27 | 3,40 | 0,95% | - |
| 02.06.2025 | 3,19 | 3,39 | 3,12 | 3,36 | 4,93% | - |
| 30.05.2025 | 3,14 | 3,25 | 3,06 | 3,21 | 2,53% | - |
| 29.05.2025 | 3,23 | 3,27 | 3,09 | 3,13 | -1,26% | - |
| 28.05.2025 | 3,12 | 3,31 | 3,09 | 3,17 | 1,34% | - |
| 27.05.2025 | 2,94 | 3,13 | 2,92 | 3,13 | 6,26% | - |
| 26.05.2025 | 2,92 | 2,94 | 2,92 | 2,94 | 1,07% | - |
| 23.05.2025 | 3,09 | 3,10 | 2,91 | 2,91 | -6,61% | - |
| 22.05.2025 | 2,95 | 3,16 | 2,94 | 3,12 | 5,77% | - |
| 21.05.2025 | 2,89 | 3,11 | 2,84 | 2,95 | 1,17% | - |
| 20.05.2025 | 3,12 | 3,14 | 2,84 | 2,91 | -6,88% | - |
| 19.05.2025 | 2,86 | 3,14 | 2,78 | 3,13 | 8,09% | - |
| 16.05.2025 | 2,57 | 3,03 | 2,57 | 2,89 | 12,22% | - |
| 15.05.2025 | 1,90 | 2,67 | 1,89 | 2,58 | 28,26% | - |
| 14.05.2025 | 2,03 | 2,12 | 2,00 | 2,01 | -2,85% | - |
| 13.05.2025 | 2,23 | 2,41 | 2,04 | 2,07 | -7,30% | - |
| 12.05.2025 | 2,20 | 2,25 | 2,12 | 2,23 | 3,19% | - |
| 09.05.2025 | 2,24 | 2,33 | 2,15 | 2,16 | -3,05% | - |
| 08.05.2025 | 2,14 | 2,27 | 2,13 | 2,23 | 4,89% | - |
| 07.05.2025 | 2,03 | 2,14 | 2,01 | 2,13 | 5,93% | - |
| 06.05.2025 | 2,19 | 2,25 | 1,99 | 2,01 | -8,02% | - |
| 05.05.2025 | 2,28 | 2,47 | 2,18 | 2,18 | -4,92% | - |
| 02.05.2025 | 2,23 | 2,33 | 2,22 | 2,30 | 1,77% | - |
| 30.04.2025 | 2,09 | 2,26 | 1,99 | 2,26 | 8,57% | - |
| 29.04.2025 | 2,15 | 2,16 | 2,06 | 2,08 | -3,12% | - |
| 28.04.2025 | 2,20 | 2,29 | 2,11 | 2,15 | -2,94% | - |
| 25.04.2025 | 2,21 | 2,29 | 2,09 | 2,21 | 0,87% | - |
| 24.04.2025 | 2,28 | 2,29 | 2,18 | 2,19 | -4,36% | - |
| 23.04.2025 | 2,32 | 2,40 | 2,28 | 2,29 | 0,26% | - |
| 22.04.2025 | 2,22 | 2,30 | 2,12 | 2,29 | 1,29% | - |
| 17.04.2025 | 2,26 | 2,39 | 2,21 | 2,26 | 0,53% | - |
| 16.04.2025 | 2,31 | 2,34 | 2,21 | 2,24 | -4,06% | - |
| 15.04.2025 | 2,27 | 2,40 | 2,23 | 2,34 | 2,95% | - |
| 14.04.2025 | 2,05 | 2,28 | 2,00 | 2,27 | 11,26% | - |
| 11.04.2025 | 1,80 | 2,05 | 1,75 | 2,04 | 13,51% | - |
| 10.04.2025 | 1,99 | 2,00 | 1,74 | 1,80 | -9,96% | 119,00 |
| 09.04.2025 | 1,91 | 2,04 | 1,76 | 2,00 | 1,58% | - |
| 08.04.2025 | 2,16 | 2,44 | 1,93 | 1,97 | -7,70% | - |
| 07.04.2025 | 2,05 | 2,20 | 1,98 | 2,13 | 1,00% | - |
| 04.04.2025 | 2,07 | 2,14 | 2,00 | 2,11 | 0,96% | - |
| 03.04.2025 | 2,24 | 2,30 | 2,07 | 2,09 | -9,13% | - |
| 02.04.2025 | 2,15 | 2,31 | 2,03 | 2,30 | 6,48% | - |
| 01.04.2025 | 2,43 | 2,61 | 2,14 | 2,16 | -10,74% | - |
| 31.03.2025 | 2,52 | 2,64 | 2,33 | 2,42 | -7,98% | - |
| 28.03.2025 | 2,79 | 2,86 | 2,52 | 2,63 | -5,40% | - |
| 27.03.2025 | 2,78 | 2,84 | 2,70 | 2,78 | 1,46% | - |
| 26.03.2025 | 2,79 | 2,82 | 2,66 | 2,74 | -1,44% | - |
| 25.03.2025 | 2,88 | 2,90 | 2,77 | 2,78 | -0,71% | - |
| 24.03.2025 | 2,79 | 2,91 | 2,70 | 2,80 | 1,08% | - |
| 21.03.2025 | 2,77 | 2,84 | 2,72 | 2,77 | 0,00% | - |
| 20.03.2025 | 2,85 | 2,92 | 2,73 | 2,77 | -0,72% | - |
| 19.03.2025 | 2,79 | 2,89 | 2,70 | 2,79 | -1,06% | - |
| 18.03.2025 | 2,73 | 2,82 | 2,69 | 2,82 | 6,82% | - |
| 17.03.2025 | 2,77 | 3,00 | 2,64 | 2,64 | -7,69% | - |
| 14.03.2025 | 2,78 | 2,86 | 2,72 | 2,86 | 2,14% | - |
| 13.03.2025 | 2,78 | 2,82 | 2,71 | 2,80 | -1,06% | - |
| 12.03.2025 | 2,81 | 2,94 | 2,56 | 2,83 | 0,71% | - |
| 11.03.2025 | 2,65 | 2,83 | 2,63 | 2,81 | 8,08% | - |
| 10.03.2025 | 2,73 | 2,84 | 2,54 | 2,60 | -2,99% | - |
| 07.03.2025 | 3,12 | 3,28 | 2,68 | 2,68 | -7,27% | - |
| 06.03.2025 | 2,95 | 3,01 | 2,85 | 2,89 | -2,03% | - |
| 05.03.2025 | 3,12 | 3,12 | 2,90 | 2,95 | -5,14% | - |
| 04.03.2025 | 3,06 | 3,44 | 3,03 | 3,11 | 1,63% | 3.543,00 |
| 03.03.2025 | 3,14 | 3,44 | 3,02 | 3,06 | -3,16% | - |
| 28.02.2025 | 3,12 | 3,18 | 3,04 | 3,16 | 1,61% | - |
| 27.02.2025 | 3,14 | 3,22 | 3,09 | 3,11 | -0,64% | - |
| 26.02.2025 | 3,16 | 3,24 | 3,10 | 3,13 | -0,95% | - |
| 25.02.2025 | 3,18 | 3,23 | 3,14 | 3,16 | -0,94% | - |
| 24.02.2025 | 3,10 | 3,28 | 3,06 | 3,19 | 2,90% | - |
| 21.02.2025 | 3,21 | 3,29 | 3,08 | 3,10 | -2,82% | - |
| 20.02.2025 | 3,33 | 3,36 | 3,19 | 3,19 | -4,20% | - |
| 19.02.2025 | 3,49 | 3,62 | 3,31 | 3,33 | -4,03% | - |
| 18.02.2025 | 3,52 | 3,59 | 3,43 | 3,47 | -1,42% | - |
| 17.02.2025 | 3,51 | 3,52 | 3,51 | 3,52 | 0,28% | - |
| 14.02.2025 | 3,52 | 3,60 | 3,43 | 3,51 | 0,00% | - |
| 13.02.2025 | 3,32 | 3,72 | 3,31 | 3,51 | 6,04% | - |
| 12.02.2025 | 3,23 | 3,37 | 3,17 | 3,31 | 2,48% | - |
| 11.02.2025 | 3,25 | 3,45 | 3,17 | 3,23 | -0,62% | - |
| 10.02.2025 | 3,16 | 3,29 | 3,13 | 3,25 | 3,50% | - |
| 07.02.2025 | 3,15 | 3,28 | 3,10 | 3,14 | 0,00% | - |
| 06.02.2025 | 3,28 | 3,30 | 3,14 | 3,14 | -3,98% | - |
| 05.02.2025 | 3,22 | 3,31 | 3,12 | 3,27 | 1,55% | - |