0,866$
-0,46%
Echtzeit-Aktienkurs Lexaria Bioscience Corp
Bid:
Ask:
Aktienkurse zur Lexaria Bioscience Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 0,86 | 0,89 | 0,83 | 0,87 | 2,47% | 56.289,00 |
| 27.06.2025 | 0,87 | 0,89 | 0,83 | 0,85 | -1,23% | 62.732,00 |
| 26.06.2025 | 0,84 | 0,90 | 0,82 | 0,86 | -1,66% | 167.810,00 |
| 25.06.2025 | 0,93 | 0,95 | 0,86 | 0,87 | -7,99% | 146.035,00 |
| 24.06.2025 | 0,97 | 0,99 | 0,93 | 0,95 | -1,77% | 96.475,00 |
| 23.06.2025 | 0,96 | 1,05 | 0,93 | 0,97 | 0,74% | 152.542,00 |
| 20.06.2025 | 0,99 | 1,00 | 0,93 | 0,96 | -4,00% | 97.946,00 |
| 18.06.2025 | 1,01 | 1,01 | 0,98 | 1,00 | 0,00% | 58.485,00 |
| 17.06.2025 | 0,99 | 1,03 | 0,99 | 1,00 | -0,99% | 64.363,00 |
| 16.06.2025 | 0,97 | 1,05 | 0,95 | 1,01 | 3,38% | 88.135,00 |
| 13.06.2025 | 0,99 | 1,00 | 0,95 | 0,98 | -4,22% | 88.673,00 |
| 12.06.2025 | 1,04 | 1,04 | 1,00 | 1,02 | -1,92% | 58.508,00 |
| 11.06.2025 | 1,09 | 1,10 | 0,93 | 1,04 | -0,95% | 1.317.544,00 |
| 10.06.2025 | 1,01 | 1,05 | 0,96 | 1,05 | 5,00% | 52.825,00 |
| 09.06.2025 | 1,02 | 1,03 | 0,98 | 1,00 | 1,52% | 129.677,00 |
| 06.06.2025 | 1,00 | 1,01 | 0,97 | 0,99 | -0,51% | 47.915,00 |
| 05.06.2025 | 0,97 | 1,00 | 0,95 | 0,99 | 3,03% | 36.429,00 |
| 04.06.2025 | 0,93 | 0,97 | 0,93 | 0,96 | 4,31% | 47.191,00 |
| 03.06.2025 | 0,95 | 1,01 | 0,92 | 0,92 | -5,72% | 56.459,00 |
| 02.06.2025 | 1,02 | 1,02 | 0,96 | 0,98 | -4,21% | 59.146,00 |
| 30.05.2025 | 1,04 | 1,04 | 0,98 | 1,02 | -1,45% | 40.336,00 |
| 29.05.2025 | 1,03 | 1,05 | 1,02 | 1,04 | 1,47% | 45.698,00 |
| 28.05.2025 | 1,04 | 1,04 | 1,00 | 1,02 | -2,86% | 34.096,00 |
| 27.05.2025 | 1,09 | 1,09 | 1,03 | 1,05 | -4,55% | 41.867,00 |
| 23.05.2025 | 0,97 | 1,12 | 0,97 | 1,10 | 13,40% | 316.106,00 |
| 22.05.2025 | 0,96 | 1,01 | 0,95 | 0,97 | 1,04% | 56.791,00 |
| 21.05.2025 | 1,00 | 1,01 | 0,95 | 0,96 | -2,04% | 61.539,00 |
| 20.05.2025 | 0,99 | 1,02 | 0,97 | 0,98 | -2,00% | 41.456,00 |
| 19.05.2025 | 1,00 | 1,02 | 0,95 | 1,00 | -0,99% | 98.522,00 |
| 16.05.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -1,94% | 82.916,00 |
| 15.05.2025 | 1,05 | 1,05 | 1,02 | 1,03 | -2,83% | 58.283,00 |
| 14.05.2025 | 1,06 | 1,08 | 1,05 | 1,06 | -0,93% | 51.337,00 |
| 13.05.2025 | 1,06 | 1,09 | 1,05 | 1,07 | -0,47% | 70.379,00 |
| 12.05.2025 | 1,11 | 1,12 | 1,06 | 1,08 | -0,46% | 119.105,00 |
| 09.05.2025 | 1,05 | 1,10 | 1,04 | 1,08 | 1,89% | 94.586,00 |
| 08.05.2025 | 1,03 | 1,08 | 1,01 | 1,06 | 1,92% | 156.583,00 |
| 07.05.2025 | 1,08 | 1,09 | 1,02 | 1,04 | -3,70% | 80.908,00 |
| 06.05.2025 | 1,13 | 1,14 | 1,04 | 1,08 | -5,26% | 92.970,00 |
| 05.05.2025 | 1,17 | 1,17 | 1,11 | 1,14 | -4,20% | 123.529,00 |
| 02.05.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -3,25% | 128.284,00 |
| 01.05.2025 | 1,17 | 1,23 | 1,16 | 1,23 | 6,03% | 131.184,00 |
| 30.04.2025 | 1,17 | 1,19 | 1,14 | 1,16 | -0,85% | 46.430,00 |
| 29.04.2025 | 1,21 | 1,24 | 1,16 | 1,17 | -4,10% | 88.111,00 |
| 28.04.2025 | 1,26 | 1,28 | 1,22 | 1,22 | -9,63% | 129.240,00 |
| 25.04.2025 | 1,40 | 1,45 | 1,23 | 1,35 | -20,12% | 600.465,00 |
| 24.04.2025 | 1,62 | 1,69 | 1,52 | 1,69 | 6,29% | 58.627,00 |
| 23.04.2025 | 1,47 | 1,65 | 1,41 | 1,59 | 8,90% | 124.204,00 |
| 22.04.2025 | 1,41 | 1,47 | 1,39 | 1,46 | 5,04% | 19.134,00 |
| 21.04.2025 | 1,34 | 1,44 | 1,34 | 1,39 | 0,72% | 26.676,00 |
| 17.04.2025 | 1,42 | 1,48 | 1,34 | 1,38 | -1,43% | 98.899,00 |
| 16.04.2025 | 1,46 | 1,47 | 1,36 | 1,40 | -2,10% | 28.929,00 |
| 15.04.2025 | 1,49 | 1,52 | 1,41 | 1,43 | 1,42% | 31.892,00 |
| 14.04.2025 | 1,41 | 1,49 | 1,36 | 1,41 | 4,44% | 20.139,00 |
| 11.04.2025 | 1,38 | 1,39 | 1,32 | 1,35 | 0,75% | 44.219,00 |
| 10.04.2025 | 1,36 | 1,40 | 1,31 | 1,34 | -4,29% | 31.471,00 |
| 09.04.2025 | 1,35 | 1,45 | 1,31 | 1,40 | 0,76% | 62.812,00 |
| 08.04.2025 | 1,55 | 1,61 | 1,31 | 1,39 | -0,76% | 53.664,00 |
| 07.04.2025 | 1,28 | 1,41 | 1,28 | 1,40 | -0,71% | 58.453,00 |
| 04.04.2025 | 1,52 | 1,55 | 1,35 | 1,41 | -7,84% | 116.924,00 |
| 03.04.2025 | 1,62 | 1,64 | 1,50 | 1,53 | -8,38% | 127.714,00 |
| 02.04.2025 | 1,68 | 1,70 | 1,59 | 1,67 | 1,83% | 34.167,00 |
| 01.04.2025 | 1,68 | 1,68 | 1,53 | 1,64 | -1,80% | 79.089,00 |
| 31.03.2025 | 1,72 | 1,75 | 1,67 | 1,67 | -2,91% | 70.928,00 |
| 28.03.2025 | 1,72 | 1,75 | 1,65 | 1,72 | -1,71% | 57.000,00 |
| 27.03.2025 | 1,85 | 1,85 | 1,74 | 1,75 | -2,62% | 19.960,00 |
| 26.03.2025 | 1,82 | 1,87 | 1,75 | 1,80 | -1,26% | 12.690,00 |
| 25.03.2025 | 1,77 | 1,85 | 1,71 | 1,82 | 3,41% | 78.437,00 |
| 24.03.2025 | 1,83 | 1,90 | 1,75 | 1,76 | -0,56% | 74.897,00 |
| 21.03.2025 | 1,60 | 1,79 | 1,60 | 1,77 | 12,03% | 188.977,00 |
| 20.03.2025 | 1,47 | 1,64 | 1,44 | 1,58 | 9,72% | 70.149,00 |
| 19.03.2025 | 1,39 | 1,49 | 1,39 | 1,44 | 3,60% | 77.516,00 |
| 18.03.2025 | 1,68 | 1,73 | 1,27 | 1,39 | -5,25% | 892.681,00 |
| 17.03.2025 | 1,37 | 1,47 | 1,35 | 1,47 | 8,67% | 43.772,00 |
| 14.03.2025 | 1,34 | 1,40 | 1,32 | 1,35 | 2,27% | 25.476,00 |
| 13.03.2025 | 1,35 | 1,41 | 1,32 | 1,32 | -8,33% | 26.700,00 |
| 12.03.2025 | 1,42 | 1,47 | 1,36 | 1,44 | 1,41% | 12.689,00 |
| 11.03.2025 | 1,34 | 1,42 | 1,29 | 1,42 | 3,65% | 57.751,00 |
| 10.03.2025 | 1,43 | 1,45 | 1,37 | 1,37 | -5,52% | 42.962,00 |
| 07.03.2025 | 1,40 | 1,48 | 1,37 | 1,45 | 5,07% | 68.099,00 |
| 06.03.2025 | 1,37 | 1,43 | 1,32 | 1,38 | 0,00% | 83.355,00 |
| 05.03.2025 | 1,20 | 1,44 | 1,20 | 1,38 | 14,05% | 97.444,00 |
| 04.03.2025 | 1,20 | 1,28 | 1,15 | 1,21 | -5,47% | 250.992,00 |
| 03.03.2025 | 1,46 | 1,53 | 1,26 | 1,28 | -12,93% | 264.487,00 |
| 28.02.2025 | 1,50 | 1,54 | 1,43 | 1,47 | -5,59% | 64.205,00 |
| 27.02.2025 | 1,53 | 1,60 | 1,50 | 1,56 | 1,76% | 71.382,00 |
| 26.02.2025 | 1,51 | 1,53 | 1,45 | 1,53 | 3,38% | 41.625,00 |
| 25.02.2025 | 1,51 | 1,52 | 1,44 | 1,48 | -1,99% | 64.916,00 |
| 24.02.2025 | 1,44 | 1,53 | 1,41 | 1,51 | 4,14% | 85.112,00 |
| 21.02.2025 | 1,45 | 1,47 | 1,42 | 1,45 | 1,40% | 222.865,00 |
| 20.02.2025 | 1,59 | 1,59 | 1,38 | 1,43 | -10,06% | 426.298,00 |
| 19.02.2025 | 1,55 | 1,65 | 1,51 | 1,59 | 5,30% | 109.046,00 |
| 18.02.2025 | 1,62 | 1,66 | 1,51 | 1,51 | -5,63% | 59.465,00 |
| 14.02.2025 | 1,56 | 1,72 | 1,56 | 1,60 | 4,58% | 173.836,00 |
| 13.02.2025 | 1,57 | 1,62 | 1,51 | 1,53 | 0,66% | 103.783,00 |
| 12.02.2025 | 1,60 | 1,64 | 1,50 | 1,52 | -5,59% | 144.302,00 |
| 11.02.2025 | 1,69 | 1,72 | 1,60 | 1,61 | -5,29% | 80.905,00 |
| 10.02.2025 | 1,81 | 1,81 | 1,66 | 1,70 | -4,49% | 82.322,00 |
| 07.02.2025 | 1,91 | 1,91 | 1,76 | 1,78 | -5,82% | 69.777,00 |
| 06.02.2025 | 1,88 | 1,91 | 1,80 | 1,89 | 1,61% | 99.439,00 |
| 05.02.2025 | 1,77 | 1,88 | 1,74 | 1,86 | 5,08% | 103.444,00 |