0,167$
-26,75%
Echtzeit-Aktienkurs Enveric Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Enveric Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 0,95 | 1,03 | 0,86 | 0,92 | -2,69% | 3.115.472,00 |
| 15.09.2025 | 0,97 | 0,99 | 0,94 | 0,94 | -3,05% | 56.346,00 |
| 12.09.2025 | 1,00 | 1,00 | 0,95 | 0,97 | -2,51% | 132.204,00 |
| 11.09.2025 | 0,94 | 0,99 | 0,94 | 0,99 | 8,04% | 45.891,00 |
| 10.09.2025 | 0,89 | 0,93 | 0,88 | 0,92 | 4,61% | 61.319,00 |
| 09.09.2025 | 0,89 | 0,89 | 0,86 | 0,88 | -2,09% | 106.083,00 |
| 08.09.2025 | 0,90 | 0,90 | 0,85 | 0,90 | -1,20% | 92.692,00 |
| 05.09.2025 | 0,99 | 1,06 | 0,91 | 0,91 | -77,19% | 168.120,00 |
| 07.10.2022 | 4,65 | 4,95 | 3,94 | 3,99 | -16,70% | 97.992,00 |
| 06.10.2022 | 4,51 | 5,08 | 4,40 | 4,79 | 3,23% | 178.463,00 |
| 05.10.2022 | 4,81 | 4,81 | 4,54 | 4,64 | -1,69% | 30.146,00 |
| 04.10.2022 | 4,47 | 4,80 | 4,35 | 4,72 | 8,76% | 114.372,00 |
| 03.10.2022 | 4,30 | 4,47 | 4,13 | 4,34 | 2,84% | 26.928,00 |
| 30.09.2022 | 4,31 | 4,50 | 4,20 | 4,22 | -2,09% | 19.267,00 |
| 29.09.2022 | 4,50 | 4,57 | 4,30 | 4,31 | -6,10% | 21.522,00 |
| 28.09.2022 | 4,38 | 4,65 | 4,37 | 4,59 | 4,79% | 25.850,00 |
| 27.09.2022 | 4,29 | 4,57 | 4,29 | 4,38 | 1,62% | 31.569,00 |
| 26.09.2022 | 4,51 | 4,68 | 4,26 | 4,31 | -5,07% | 32.022,00 |
| 23.09.2022 | 4,64 | 4,78 | 4,43 | 4,54 | -3,40% | 60.616,00 |
| 22.09.2022 | 4,96 | 5,00 | 4,65 | 4,70 | -5,05% | 83.550,00 |
| 21.09.2022 | 5,22 | 5,40 | 4,95 | 4,95 | -5,17% | 40.507,00 |
| 20.09.2022 | 5,39 | 5,68 | 5,22 | 5,22 | -3,33% | 52.405,00 |
| 19.09.2022 | 5,73 | 5,73 | 5,36 | 5,40 | -8,01% | 61.717,00 |
| 16.09.2022 | 5,80 | 5,87 | 5,55 | 5,87 | 1,73% | 72.169,00 |
| 15.09.2022 | 6,34 | 6,34 | 5,76 | 5,77 | -9,28% | 98.429,00 |
| 14.09.2022 | 5,97 | 6,48 | 5,73 | 6,36 | 3,41% | 167.622,00 |
| 13.09.2022 | 5,79 | 6,26 | 5,65 | 6,15 | 0,82% | 174.114,00 |
| 12.09.2022 | 5,62 | 6,30 | 5,47 | 6,10 | 12,55% | 363.858,00 |
| 09.09.2022 | 5,48 | 5,74 | 5,42 | 5,42 | -2,87% | 64.436,00 |
| 08.09.2022 | 5,80 | 5,88 | 5,48 | 5,58 | -4,78% | 94.793,00 |
| 07.09.2022 | 5,55 | 5,93 | 5,43 | 5,86 | 5,40% | 195.714,00 |
| 06.09.2022 | 5,53 | 5,83 | 5,47 | 5,56 | 0,18% | 47.163,00 |
| 02.09.2022 | 5,69 | 5,93 | 5,50 | 5,55 | -1,25% | 64.911,00 |
| 01.09.2022 | 5,43 | 5,75 | 5,39 | 5,62 | 0,72% | 140.523,00 |
| 31.08.2022 | 5,51 | 5,64 | 5,40 | 5,58 | 0,90% | 57.704,00 |
| 30.08.2022 | 5,86 | 6,00 | 5,29 | 5,53 | -5,95% | 209.217,00 |
| 29.08.2022 | 6,14 | 6,30 | 5,71 | 5,88 | -5,77% | 296.466,00 |
| 26.08.2022 | 6,43 | 6,52 | 6,20 | 6,24 | -4,44% | 197.409,00 |
| 25.08.2022 | 6,82 | 6,82 | 6,24 | 6,53 | -4,67% | 308.043,00 |
| 24.08.2022 | 6,25 | 7,19 | 6,25 | 6,85 | 9,60% | 2.112.158,00 |
| 23.08.2022 | 6,21 | 6,55 | 6,17 | 6,25 | -0,16% | 172.813,00 |
| 22.08.2022 | 6,60 | 6,69 | 6,20 | 6,26 | -7,67% | 357.915,00 |
| 19.08.2022 | 7,08 | 7,23 | 6,68 | 6,78 | -9,12% | 680.503,00 |
| 18.08.2022 | 6,74 | 8,54 | 6,45 | 7,46 | 10,85% | 3.886.855,00 |
| 17.08.2022 | 7,33 | 7,33 | 6,60 | 6,73 | -2,89% | 608.748,00 |
| 16.08.2022 | 6,51 | 7,20 | 6,51 | 6,93 | 5,00% | 502.379,00 |
| 15.08.2022 | 6,71 | 6,89 | 6,45 | 6,60 | -1,35% | 105.105,00 |
| 12.08.2022 | 6,86 | 7,15 | 6,65 | 6,69 | -1,33% | 102.143,00 |
| 11.08.2022 | 6,61 | 7,13 | 6,52 | 6,78 | 5,12% | 163.748,00 |
| 10.08.2022 | 6,50 | 7,15 | 6,20 | 6,45 | 4,20% | 321.614,00 |
| 09.08.2022 | 6,78 | 6,99 | 6,16 | 6,19 | -11,19% | 381.160,00 |
| 08.08.2022 | 7,06 | 7,55 | 6,84 | 6,97 | -3,99% | 334.822,00 |
| 05.08.2022 | 8,00 | 8,25 | 7,01 | 7,26 | -15,78% | 601.637,00 |
| 04.08.2022 | 10,75 | 12,20 | 8,26 | 8,62 | -34,20% | 3.981.384,00 |
| 03.08.2022 | 6,50 | 14,87 | 6,48 | 13,10 | 105,97% | 5.418.679,00 |
| 02.08.2022 | 6,09 | 6,40 | 5,97 | 6,36 | 3,25% | 43.109,00 |
| 01.08.2022 | 6,39 | 6,39 | 5,99 | 6,16 | -3,75% | 52.275,00 |
| 29.07.2022 | 6,46 | 6,65 | 6,28 | 6,40 | -1,39% | 53.010,00 |
| 28.07.2022 | 6,11 | 6,59 | 5,90 | 6,49 | 6,05% | 68.757,00 |
| 27.07.2022 | 6,30 | 6,75 | 5,97 | 6,12 | -3,32% | 86.733,00 |
| 26.07.2022 | 6,80 | 6,90 | 6,25 | 6,33 | -8,53% | 177.206,00 |
| 25.07.2022 | 7,54 | 7,67 | 6,55 | 6,92 | -28,36% | 407.425,00 |
| 22.07.2022 | 7,92 | 10,30 | 7,65 | 9,66 | 23,53% | 1.014.969,00 |
| 21.07.2022 | 7,73 | 7,94 | 7,63 | 7,82 | -0,51% | 50.845,00 |
| 20.07.2022 | 7,50 | 8,46 | 7,29 | 7,86 | 4,80% | 286.929,00 |
| 19.07.2022 | 7,86 | 7,86 | 7,35 | 7,50 | -2,85% | 85.087,00 |
| 18.07.2022 | 7,95 | 8,10 | 7,33 | 7,72 | -3,02% | 97.348,00 |
| 15.07.2022 | 8,22 | 8,40 | 7,41 | 7,96 | 4.724,24% | 238.817,00 |
| 14.07.2022 | 0,23 | 0,23 | 0,16 | 0,17 | -98,55% | 13.360.437,00 |
| 13.07.2022 | 11,32 | 12,50 | 10,70 | 11,40 | 4,25% | 135.808,00 |
| 12.07.2022 | 12,50 | 12,82 | 10,85 | 10,94 | -12,41% | 91.151,00 |
| 11.07.2022 | 13,00 | 18,50 | 12,32 | 12,49 | 3,35% | 839.384,00 |
| 08.07.2022 | 11,01 | 12,25 | 11,01 | 12,08 | 9,52% | 14.641,00 |
| 07.07.2022 | 10,34 | 11,23 | 10,13 | 11,03 | 5,25% | 16.311,00 |
| 06.07.2022 | 11,11 | 11,24 | 10,07 | 10,48 | -3,76% | 23.791,00 |
| 05.07.2022 | 10,65 | 11,28 | 10,25 | 10,89 | 2,45% | 13.733,00 |
| 01.07.2022 | 10,11 | 11,00 | 10,11 | 10,63 | -0,79% | 21.235,00 |
| 30.06.2022 | 10,25 | 11,50 | 10,00 | 10,72 | -9,58% | 49.912,00 |
| 29.06.2022 | 9,96 | 13,50 | 9,48 | 11,85 | 18,80% | 183.035,00 |
| 28.06.2022 | 10,23 | 10,41 | 9,95 | 9,98 | -2,49% | 4.702,00 |
| 27.06.2022 | 9,80 | 10,50 | 9,40 | 10,23 | 12,42% | 8.574,00 |
| 24.06.2022 | 10,00 | 11,00 | 9,10 | 9,10 | -9,05% | 27.582,00 |
| 23.06.2022 | 10,41 | 10,45 | 9,50 | 10,01 | 3,84% | 18.016,00 |
| 22.06.2022 | 9,87 | 10,00 | 9,50 | 9,64 | 0,00% | 11.899,00 |
| 21.06.2022 | 9,00 | 10,25 | 8,89 | 9,64 | 3,44% | 26.694,00 |
| 17.06.2022 | 10,17 | 11,00 | 9,32 | 9,32 | -10,73% | 32.477,00 |
| 16.06.2022 | 10,28 | 10,70 | 9,80 | 10,44 | -0,62% | 11.374,00 |
| 15.06.2022 | 10,21 | 10,70 | 10,00 | 10,50 | 3,50% | 11.654,00 |
| 14.06.2022 | 10,35 | 10,70 | 9,95 | 10,15 | -2,34% | 11.015,00 |
| 13.06.2022 | 9,95 | 11,00 | 9,71 | 10,39 | -5,57% | 13.399,00 |
| 10.06.2022 | 11,17 | 11,50 | 10,73 | 11,00 | -1,52% | 18.280,00 |
| 09.06.2022 | 10,70 | 11,99 | 10,68 | 11,17 | 4,59% | 48.534,00 |
| 08.06.2022 | 10,14 | 11,25 | 10,14 | 10,68 | -1,84% | 12.359,00 |
| 07.06.2022 | 11,71 | 11,71 | 10,50 | 10,88 | 4,87% | 12.799,00 |
| 06.06.2022 | 10,76 | 10,76 | 10,07 | 10,38 | -2,67% | 7.196,00 |
| 03.06.2022 | 11,00 | 11,50 | 10,25 | 10,66 | -1,07% | 30.583,00 |
| 02.06.2022 | 10,27 | 11,16 | 10,01 | 10,78 | 2,62% | 25.566,00 |
| 01.06.2022 | 10,50 | 11,75 | 10,17 | 10,50 | 6,22% | 91.776,00 |
| 31.05.2022 | 10,30 | 10,50 | 9,70 | 9,89 | -3,98% | 10.051,00 |
| 27.05.2022 | 9,95 | 10,45 | 9,95 | 10,30 | 2,95% | 5.608,00 |