0,167$
-26,75%
Echtzeit-Aktienkurs Enveric Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Enveric Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 2,10 | 2,10 | 1,93 | 1,96 | -6,22% | 3,00 |
| 04.03.2026 | 2,06 | 2,15 | 2,06 | 2,09 | -0,48% | 61.622,00 |
| 03.03.2026 | 2,14 | 2,20 | 2,04 | 2,10 | -6,67% | 65.747,00 |
| 02.03.2026 | 2,20 | 2,34 | 2,16 | 2,25 | -4,26% | 89.889,00 |
| 27.02.2026 | 2,26 | 2,35 | 2,12 | 2,35 | 1,29% | 67.593,00 |
| 26.02.2026 | 2,29 | 2,35 | 2,17 | 2,32 | -3,33% | 116.080,00 |
| 25.02.2026 | 2,20 | 2,47 | 2,13 | 2,40 | 9,09% | 333.108,00 |
| 24.02.2026 | 1,98 | 2,22 | 1,98 | 2,20 | 6,80% | 118.089,00 |
| 23.02.2026 | 2,06 | 2,09 | 1,98 | 2,06 | -7,21% | 92.037,00 |
| 20.02.2026 | 2,11 | 2,28 | 2,01 | 2,22 | -8,26% | 629.815,00 |
| 19.02.2026 | 2,46 | 2,47 | 2,23 | 2,42 | 8,04% | 17.918.002,00 |
| 18.02.2026 | 2,16 | 2,36 | 2,14 | 2,24 | 7,69% | 103.960,00 |
| 17.02.2026 | 2,10 | 2,12 | 1,98 | 2,08 | -0,95% | 23.715,00 |
| 13.02.2026 | 2,00 | 2,11 | 1,99 | 2,10 | 3,96% | 30.669,00 |
| 12.02.2026 | 2,13 | 2,16 | 1,96 | 2,02 | -4,27% | 34.504,00 |
| 11.02.2026 | 2,16 | 2,19 | 2,02 | 2,11 | -1,86% | 28.193,00 |
| 10.02.2026 | 2,13 | 2,23 | 2,11 | 2,15 | 1,90% | 56.078,00 |
| 09.02.2026 | 2,35 | 2,37 | 2,04 | 2,11 | -10,97% | 80.294,00 |
| 06.02.2026 | 2,58 | 2,59 | 2,14 | 2,37 | -9,89% | 84.345,00 |
| 05.02.2026 | 2,75 | 2,81 | 2,59 | 2,63 | -7,39% | 46.699,00 |
| 04.02.2026 | 2,91 | 2,93 | 2,76 | 2,84 | -3,73% | 42.958,00 |
| 03.02.2026 | 3,05 | 3,05 | 2,78 | 2,95 | 1,37% | 24.697,00 |
| 02.02.2026 | 2,74 | 3,11 | 2,71 | 2,91 | 0,00% | 49.351,00 |
| 30.01.2026 | 3,02 | 3,13 | 2,91 | 2,91 | -5,21% | 56.675,00 |
| 29.01.2026 | 3,41 | 3,41 | 3,02 | 3,07 | -12,03% | 201.214,00 |
| 28.01.2026 | 3,61 | 3,67 | 3,40 | 3,49 | -21,31% | 255.018,00 |
| 27.01.2026 | 4,20 | 4,67 | 4,12 | 4,44 | 6,61% | 72.768,00 |
| 26.01.2026 | 4,04 | 4,27 | 4,00 | 4,16 | -1,65% | 23.731,00 |
| 23.01.2026 | 4,20 | 4,33 | 4,19 | 4,23 | -0,70% | 12.477,00 |
| 22.01.2026 | 4,14 | 4,32 | 4,07 | 4,26 | 2,16% | 32.267,00 |
| 21.01.2026 | 3,76 | 4,20 | 3,76 | 4,17 | 3,22% | 39.490,00 |
| 20.01.2026 | 3,78 | 4,17 | 3,78 | 4,04 | 3,06% | 65.026,00 |
| 16.01.2026 | 4,00 | 4,07 | 3,86 | 3,92 | -3,92% | 28.043,00 |
| 15.01.2026 | 4,06 | 4,24 | 3,91 | 4,08 | -1,69% | 55.191,00 |
| 14.01.2026 | 3,76 | 4,23 | 3,67 | 4,15 | 10,37% | 100.406,00 |
| 13.01.2026 | 3,82 | 3,84 | 3,68 | 3,76 | -1,57% | 45.550,00 |
| 12.01.2026 | 3,91 | 3,95 | 3,76 | 3,82 | -3,54% | 81.100,00 |
| 09.01.2026 | 4,18 | 4,18 | 3,95 | 3,96 | -2,94% | 22.349,00 |
| 08.01.2026 | 4,15 | 4,29 | 4,08 | 4,08 | -1,69% | 25.535,00 |
| 07.01.2026 | 4,09 | 4,20 | 4,00 | 4,15 | 2,72% | 18.932,00 |
| 06.01.2026 | 4,06 | 4,08 | 3,83 | 4,04 | 0,25% | 30.587,00 |
| 05.01.2026 | 3,71 | 4,09 | 3,71 | 4,03 | 9,81% | 40.239,00 |