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 |
|---|---|---|---|---|---|---|
| 16.09.2025 | 5,65 | 6,00 | 5,40 | 5,63 | -1,23% | 154.225,00 |
| 15.09.2025 | 6,00 | 6,09 | 5,44 | 5,70 | -5,08% | 209.023,00 |
| 12.09.2025 | 5,11 | 6,26 | 5,10 | 6,01 | 13,95% | 330.199,00 |
| 11.09.2025 | 5,07 | 5,65 | 4,92 | 5,27 | 6,25% | 556.245,00 |
| 10.09.2025 | 4,60 | 5,52 | 4,60 | 4,96 | 3,33% | 624.491,00 |
| 09.09.2025 | 4,28 | 5,11 | 4,28 | 4,80 | 10,98% | 168.103,00 |
| 08.09.2025 | 4,58 | 4,78 | 4,33 | 4,33 | -5,36% | 60.130,00 |
| 05.09.2025 | 4,53 | 4,80 | 4,40 | 4,57 | 130,22% | 94.431,00 |
| 13.12.2024 | 1,95 | 2,00 | 1,95 | 1,99 | 3,93% | 1.259,00 |
| 12.12.2024 | 1,97 | 1,98 | 1,85 | 1,91 | -2,05% | 13.981,00 |
| 11.12.2024 | 1,92 | 1,97 | 1,86 | 1,95 | 5,98% | 12.535,00 |
| 10.12.2024 | 1,98 | 2,02 | 1,82 | 1,84 | -6,60% | 11.541,00 |
| 09.12.2024 | 1,95 | 2,11 | 1,91 | 1,97 | 2,07% | 4.308,00 |
| 06.12.2024 | 2,03 | 2,15 | 1,87 | 1,93 | -2,53% | 8.687,00 |
| 05.12.2024 | 2,06 | 2,06 | 1,96 | 1,98 | -1,00% | 13.970,00 |
| 04.12.2024 | 2,11 | 2,11 | 1,99 | 2,00 | -2,91% | 5.262,00 |
| 03.12.2024 | 2,19 | 2,21 | 2,06 | 2,06 | -4,19% | 12.729,00 |
| 02.12.2024 | 2,17 | 2,21 | 2,15 | 2,15 | -3,59% | 13.084,00 |
| 29.11.2024 | 2,19 | 2,35 | 2,11 | 2,23 | 2,76% | 21.991,00 |
| 27.11.2024 | 2,04 | 2,21 | 2,04 | 2,17 | 5,34% | 12.775,00 |
| 26.11.2024 | 2,02 | 2,25 | 1,98 | 2,06 | -0,48% | 27.051,00 |
| 25.11.2024 | 1,63 | 2,19 | 1,63 | 2,07 | 26,99% | 110.943,00 |
| 22.11.2024 | 1,59 | 1,79 | 1,57 | 1,63 | 9,40% | 28.312,00 |
| 20.11.2024 | 1,60 | 1,62 | 1,47 | 1,49 | -2,61% | 20.023,00 |
| 19.11.2024 | 1,59 | 1,59 | 1,47 | 1,53 | -3,77% | 13.428,00 |
| 18.11.2024 | 1,66 | 1,66 | 1,51 | 1,59 | -1,85% | 19.077,00 |
| 15.11.2024 | 1,59 | 1,73 | 1,59 | 1,62 | 1,25% | 15.543,00 |
| 14.11.2024 | 1,64 | 1,64 | 1,56 | 1,60 | -3,03% | 18.680,00 |
| 13.11.2024 | 1,65 | 1,74 | 1,65 | 1,65 | -4,07% | 13.735,00 |
| 12.11.2024 | 1,59 | 1,76 | 1,59 | 1,72 | 4,24% | 54.477,00 |
| 11.11.2024 | 1,76 | 1,79 | 1,60 | 1,65 | -2,37% | 25.566,00 |
| 08.11.2024 | 1,65 | 1,87 | 1,65 | 1,69 | 5,62% | 38.333,00 |
| 07.11.2024 | 1,74 | 1,77 | 1,55 | 1,60 | -11,60% | 79.631,00 |
| 06.11.2024 | 1,89 | 1,89 | 1,74 | 1,81 | -4,23% | 44.785,00 |
| 05.11.2024 | 1,79 | 1,98 | 1,75 | 1,89 | -3,08% | 51.776,00 |
| 04.11.2024 | 1,90 | 2,06 | 1,74 | 1,95 | -3,47% | 90.554,00 |
| 01.11.2024 | 2,09 | 2,24 | 1,96 | 2,02 | -5,16% | 122.050,00 |
| 31.10.2024 | 2,08 | 2,23 | 2,08 | 2,13 | 0,00% | 272.580,00 |
| 30.10.2024 | 2,04 | 2,26 | 1,85 | 2,13 | 1,67% | 1.167.872,00 |
| 29.10.2024 | 2,16 | 2,39 | 1,75 | 2,10 | 59,92% | 32.714.790,00 |
| 28.10.2024 | 1,60 | 1,60 | 1,31 | 1,31 | -18,13% | 87.305,00 |
| 25.10.2024 | 1,69 | 1,69 | 1,60 | 1,60 | 0,00% | 14.370,00 |
| 24.10.2024 | 1,88 | 1,88 | 1,60 | 1,60 | -16,67% | 42.772,00 |
| 23.10.2024 | 1,96 | 1,96 | 1,83 | 1,92 | -4,00% | 9.876,00 |
| 22.10.2024 | 1,92 | 2,13 | 1,92 | 2,00 | 4,17% | 23.360,00 |
| 21.10.2024 | 1,89 | 1,96 | 1,84 | 1,92 | 1,59% | 6.754,00 |
| 18.10.2024 | 1,91 | 1,96 | 1,89 | 1,89 | -0,53% | 2.057,00 |
| 17.10.2024 | 1,92 | 1,92 | 1,88 | 1,90 | 7,90% | 2.147,00 |
| 16.10.2024 | 1,88 | 1,88 | 1,76 | 1,76 | -2,17% | 8.322,00 |
| 15.10.2024 | 1,81 | 1,81 | 1,76 | 1,80 | 1,69% | 2.007,00 |
| 14.10.2024 | 1,81 | 1,81 | 1,72 | 1,77 | -4,84% | 4.932,00 |
| 11.10.2024 | 1,91 | 1,91 | 1,86 | 1,86 | 2,20% | 1.666,00 |
| 10.10.2024 | 1,78 | 1,85 | 1,78 | 1,82 | 2,25% | 1.717,00 |
| 09.10.2024 | 1,78 | 1,84 | 1,77 | 1,78 | 0,00% | 4.832,00 |
| 08.10.2024 | 1,85 | 1,94 | 1,70 | 1,78 | -2,20% | 7.638,00 |
| 07.10.2024 | 1,89 | 1,89 | 1,79 | 1,82 | -1,62% | 4.366,00 |
| 04.10.2024 | 1,77 | 1,95 | 1,77 | 1,85 | 2,78% | 4.505,00 |
| 03.10.2024 | 1,90 | 1,90 | 1,79 | 1,80 | -4,76% | 7.843,00 |
| 02.10.2024 | 1,91 | 1,91 | 1,83 | 1,89 | 1,07% | 2.307,00 |
| 01.10.2024 | 1,97 | 1,97 | 1,85 | 1,87 | 0,00% | 6.879,00 |
| 30.09.2024 | 1,96 | 1,96 | 1,86 | 1,87 | -1,94% | 4.484,00 |
| 27.09.2024 | 1,88 | 1,97 | 1,86 | 1,91 | 2,53% | 11.232,00 |
| 26.09.2024 | 1,94 | 1,98 | 1,86 | 1,86 | 1,64% | 6.763,00 |
| 25.09.2024 | 1,79 | 1,89 | 1,79 | 1,83 | 1,10% | 1.934,00 |
| 24.09.2024 | 1,85 | 1,85 | 1,80 | 1,81 | -1,63% | 4.477,00 |
| 23.09.2024 | 1,96 | 2,00 | 1,84 | 1,84 | -2,13% | 3.712,00 |
| 20.09.2024 | 1,88 | 1,92 | 1,84 | 1,88 | 2,73% | 12.116,00 |
| 19.09.2024 | 1,99 | 2,09 | 1,80 | 1,83 | -8,50% | 33.413,00 |
| 18.09.2024 | 2,15 | 2,15 | 1,99 | 2,00 | -6,55% | 14.790,00 |
| 17.09.2024 | 1,97 | 2,16 | 1,97 | 2,14 | 4,91% | 23.303,00 |
| 16.09.2024 | 2,05 | 2,05 | 2,00 | 2,04 | 2,51% | 2.333,00 |
| 13.09.2024 | 1,96 | 2,03 | 1,96 | 1,99 | -0,50% | 5.010,00 |
| 12.09.2024 | 1,94 | 2,00 | 1,94 | 2,00 | 3,45% | 3.549,00 |
| 11.09.2024 | 1,96 | 2,01 | 1,92 | 1,93 | 0,69% | 10.129,00 |
| 10.09.2024 | 1,95 | 1,95 | 1,88 | 1,92 | -1,03% | 2.722,00 |
| 09.09.2024 | 1,94 | 1,95 | 1,90 | 1,94 | -0,51% | 9.006,00 |
| 06.09.2024 | 2,05 | 2,05 | 1,88 | 1,95 | -4,88% | 37.533,00 |
| 05.09.2024 | 1,88 | 2,07 | 1,82 | 2,05 | 6,77% | 108.083,00 |
| 04.09.2024 | 1,75 | 1,99 | 1,67 | 1,92 | 4,92% | 1.184.240,00 |
| 03.09.2024 | 1,86 | 1,86 | 1,80 | 1,83 | 2,81% | 15.621,00 |
| 30.08.2024 | 1,83 | 1,84 | 1,78 | 1,78 | -1,11% | 8.232,00 |
| 29.08.2024 | 1,70 | 1,81 | 1,64 | 1,80 | 9,09% | 5.861,00 |
| 28.08.2024 | 1,83 | 1,86 | 1,61 | 1,65 | -12,23% | 40.903,00 |
| 27.08.2024 | 1,55 | 1,92 | 1,55 | 1,88 | -6,00% | 53.411,00 |
| 26.08.2024 | 1,90 | 2,10 | 1,59 | 2,00 | 11,12% | 1.443.518,00 |
| 23.08.2024 | 1,80 | 1,80 | 1,79 | 1,80 | 0,00% | 6.097,00 |
| 22.08.2024 | 1,87 | 1,87 | 1,75 | 1,80 | -1,64% | 13.555,00 |
| 21.08.2024 | 2,02 | 2,09 | 1,69 | 1,83 | -9,41% | 51.917,00 |
| 20.08.2024 | 2,05 | 2,08 | 2,02 | 2,02 | 0,42% | 2.794,00 |
| 19.08.2024 | 2,19 | 2,33 | 2,01 | 2,01 | 0,58% | 10.431,00 |
| 16.08.2024 | 2,00 | 2,04 | 1,95 | 2,00 | -1,48% | 4.980,00 |
| 15.08.2024 | 2,08 | 2,08 | 1,98 | 2,03 | -3,33% | 9.794,00 |
| 13.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | 957,00 |
| 12.08.2024 | 2,21 | 2,21 | 2,12 | 2,12 | -2,80% | 3.326,00 |
| 09.08.2024 | 2,17 | 2,18 | 2,16 | 2,18 | 0,98% | 928,00 |
| 08.08.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 4,85% | 549,00 |
| 07.08.2024 | 2,21 | 2,21 | 2,06 | 2,06 | -5,94% | 4.497,00 |
| 06.08.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 0,46% | 1.179,00 |
| 05.08.2024 | 2,21 | 2,27 | 2,18 | 2,18 | -2,02% | 4.457,00 |
| 02.08.2024 | 2,25 | 2,40 | 2,20 | 2,23 | 0,45% | 4.581,00 |