0,665$
0,45%
Echtzeit-Aktienkurs Lixte Biotechnology Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lixte Biotechnology Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 2,85 | 2,85 | 2,65 | 2,73 | -2,85% | 1.757,00 |
| 04.03.2026 | 2,79 | 2,92 | 2,78 | 2,81 | -1,40% | 9.500,00 |
| 03.03.2026 | 2,85 | 2,95 | 2,81 | 2,85 | -2,73% | 35.243,00 |
| 02.03.2026 | 2,74 | 2,95 | 2,74 | 2,93 | 1,38% | 17.818,00 |
| 27.02.2026 | 2,96 | 2,97 | 2,76 | 2,89 | -0,69% | 36.221,00 |
| 26.02.2026 | 3,09 | 3,09 | 2,85 | 2,91 | -4,28% | 35.292,00 |
| 25.02.2026 | 2,99 | 3,29 | 2,99 | 3,04 | 2,36% | 31.552,00 |
| 24.02.2026 | 2,90 | 3,04 | 2,82 | 2,97 | 2,41% | 31.759,00 |
| 23.02.2026 | 2,98 | 3,05 | 2,82 | 2,90 | -4,61% | 33.139,00 |
| 20.02.2026 | 3,15 | 3,22 | 3,04 | 3,04 | -3,49% | 19.714,00 |
| 19.02.2026 | 3,05 | 3,27 | 3,00 | 3,15 | 2,94% | 15.865,00 |
| 18.02.2026 | 3,10 | 3,32 | 3,00 | 3,06 | 1,32% | 43.239,00 |
| 17.02.2026 | 3,08 | 3,28 | 3,02 | 3,02 | -0,98% | 13.643,00 |
| 13.02.2026 | 3,07 | 3,20 | 3,05 | 3,05 | -2,24% | 24.797,00 |
| 12.02.2026 | 2,96 | 3,24 | 2,96 | 3,12 | 1,96% | 83.090,00 |
| 11.02.2026 | 2,78 | 3,09 | 2,45 | 3,06 | 13,75% | 134.100,00 |
| 10.02.2026 | 2,98 | 3,08 | 2,63 | 2,69 | -9,73% | 117.211,00 |
| 09.02.2026 | 3,02 | 3,05 | 2,76 | 2,98 | 1,02% | 111.488,00 |
| 06.02.2026 | 3,05 | 3,08 | 2,84 | 2,95 | -2,32% | 78.784,00 |
| 05.02.2026 | 3,19 | 3,27 | 2,94 | 3,02 | -6,21% | 69.213,00 |
| 04.02.2026 | 3,26 | 3,31 | 3,00 | 3,22 | -4,73% | 26.146,00 |
| 03.02.2026 | 3,62 | 3,66 | 3,11 | 3,38 | -5,06% | 40.821,00 |
| 02.02.2026 | 3,70 | 3,84 | 3,40 | 3,56 | -4,30% | 68.945,00 |
| 30.01.2026 | 3,94 | 3,95 | 3,60 | 3,72 | -4,86% | 175.119,00 |
| 29.01.2026 | 3,68 | 4,01 | 3,66 | 3,91 | 5,39% | 232.066,00 |
| 28.01.2026 | 3,42 | 3,78 | 3,42 | 3,71 | 8,48% | 185.148,00 |
| 27.01.2026 | 3,18 | 3,48 | 3,17 | 3,42 | 0,29% | 122.220,00 |
| 26.01.2026 | 3,30 | 3,53 | 3,04 | 3,41 | 2,40% | 176.299,00 |
| 23.01.2026 | 3,30 | 3,50 | 3,29 | 3,33 | -0,60% | 61.084,00 |
| 22.01.2026 | 3,21 | 3,51 | 3,21 | 3,35 | 6,01% | 29.330,00 |
| 21.01.2026 | 3,03 | 3,43 | 2,86 | 3,16 | 3,95% | 133.437,00 |
| 20.01.2026 | 3,25 | 3,33 | 2,90 | 3,04 | -8,43% | 109.193,00 |
| 16.01.2026 | 3,41 | 3,64 | 3,32 | 3,32 | -2,64% | 140.410,00 |
| 15.01.2026 | 3,61 | 3,64 | 3,33 | 3,41 | -4,62% | 61.535,00 |
| 14.01.2026 | 3,31 | 3,66 | 3,26 | 3,58 | 7,04% | 59.759,00 |
| 13.01.2026 | 3,44 | 3,55 | 3,28 | 3,34 | -1,76% | 73.995,00 |
| 12.01.2026 | 3,61 | 3,64 | 3,40 | 3,40 | -6,85% | 66.768,00 |
| 09.01.2026 | 3,73 | 3,80 | 3,61 | 3,65 | -2,67% | 75.641,00 |
| 08.01.2026 | 3,94 | 3,95 | 3,68 | 3,75 | -4,82% | 73.066,00 |
| 07.01.2026 | 3,75 | 4,03 | 3,63 | 3,94 | 10,67% | 175.510,00 |
| 06.01.2026 | 3,77 | 3,79 | 3,50 | 3,56 | -5,82% | 95.825,00 |
| 05.01.2026 | 3,94 | 3,96 | 3,72 | 3,78 | -1,56% | 76.588,00 |