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 |
|---|---|---|---|---|---|---|
| 17.03.2026 | 3,06 | 3,10 | 2,83 | 3,01 | -1,95% | 50.040,00 |
| 16.03.2026 | 3,10 | 3,15 | 3,01 | 3,07 | -1,29% | 11.054,00 |
| 13.03.2026 | 3,16 | 3,28 | 2,96 | 3,11 | -4,01% | 12.237,00 |
| 12.03.2026 | 3,20 | 3,25 | 2,60 | 3,24 | 4,52% | 42.965,00 |
| 11.03.2026 | 2,75 | 3,16 | 2,66 | 3,10 | 20,62% | 42.239,00 |
| 10.03.2026 | 2,48 | 2,70 | 2,48 | 2,57 | 2,39% | 30.732,00 |
| 09.03.2026 | 2,39 | 2,67 | 2,36 | 2,51 | 2,87% | 50.767,00 |
| 06.03.2026 | 2,54 | 2,67 | 2,42 | 2,44 | -8,61% | 47.124,00 |
| 05.03.2026 | 2,85 | 2,85 | 2,65 | 2,67 | -4,98% | 19.551,00 |
| 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 |
| 02.01.2026 | 3,90 | 3,96 | 3,72 | 3,84 | -2,29% | 79.064,00 |
| 31.12.2025 | 3,89 | 4,02 | 3,83 | 3,93 | 0,77% | 47.016,00 |
| 30.12.2025 | 3,90 | 4,08 | 3,80 | 3,90 | -0,51% | 74.196,00 |
| 29.12.2025 | 4,10 | 4,10 | 3,85 | 3,92 | -3,69% | 50.665,00 |
| 26.12.2025 | 4,03 | 4,14 | 3,98 | 4,07 | 0,49% | 38.006,00 |
| 24.12.2025 | 4,07 | 4,11 | 3,95 | 4,05 | -0,98% | 30.025,00 |
| 23.12.2025 | 4,04 | 4,31 | 4,04 | 4,09 | -1,92% | 111.011,00 |
| 22.12.2025 | 4,28 | 4,32 | 4,07 | 4,17 | -3,47% | 47.437,00 |
| 19.12.2025 | 3,91 | 4,34 | 3,91 | 4,32 | 10,20% | 112.890,00 |
| 18.12.2025 | 3,50 | 3,99 | 3,50 | 3,92 | -1,01% | 151.349,00 |
| 17.12.2025 | 4,03 | 4,14 | 3,75 | 3,96 | -3,41% | 143.724,00 |
| 16.12.2025 | 4,07 | 4,31 | 3,90 | 4,10 | 2,76% | 108.737,00 |
| 15.12.2025 | 4,14 | 4,15 | 3,95 | 3,99 | -1,48% | 45.201,00 |
| 12.12.2025 | 4,12 | 4,17 | 4,01 | 4,05 | -3,57% | 52.064,00 |
| 11.12.2025 | 4,26 | 4,30 | 4,05 | 4,20 | -0,47% | 125.787,00 |
| 10.12.2025 | 4,31 | 4,40 | 4,15 | 4,22 | 0,24% | 85.616,00 |
| 09.12.2025 | 4,30 | 4,39 | 4,17 | 4,21 | -3,00% | 96.956,00 |
| 08.12.2025 | 4,09 | 4,45 | 4,01 | 4,34 | 7,16% | 97.784,00 |
| 05.12.2025 | 4,43 | 4,43 | 4,04 | 4,05 | -4,71% | 63.188,00 |
| 04.12.2025 | 4,18 | 4,30 | 4,06 | 4,25 | 1,19% | 69.315,00 |
| 03.12.2025 | 4,05 | 4,23 | 3,93 | 4,20 | 3,45% | 77.892,00 |
| 02.12.2025 | 4,06 | 4,12 | 3,95 | 4,06 | -0,98% | 51.315,00 |
| 01.12.2025 | 4,22 | 4,30 | 4,10 | 4,10 | -3,98% | 28.271,00 |
| 28.11.2025 | 4,18 | 4,80 | 3,96 | 4,27 | 1,43% | 130.511,00 |
| 26.11.2025 | 4,09 | 4,26 | 3,77 | 4,21 | 2,93% | 111.702,00 |
| 25.11.2025 | 4,73 | 4,76 | 3,53 | 4,09 | -8,50% | 412.194,00 |
| 24.11.2025 | 4,35 | 4,60 | 4,27 | 4,47 | 3,71% | 101.107,00 |
| 21.11.2025 | 4,46 | 4,50 | 4,14 | 4,31 | -0,69% | 67.671,00 |
| 20.11.2025 | 4,30 | 4,45 | 4,30 | 4,34 | 0,23% | 23.473,00 |
| 19.11.2025 | 4,32 | 4,44 | 4,16 | 4,33 | -0,23% | 70.051,00 |
| 18.11.2025 | 4,18 | 4,49 | 4,12 | 4,34 | 3,09% | 73.426,00 |
| 17.11.2025 | 4,23 | 4,44 | 4,16 | 4,21 | 0,48% | 43.198,00 |
| 14.11.2025 | 4,25 | 4,28 | 4,06 | 4,19 | -2,56% | 35.129,00 |
| 13.11.2025 | 4,73 | 4,97 | 4,20 | 4,30 | -9,47% | 92.896,00 |
| 12.11.2025 | 4,43 | 4,88 | 4,32 | 4,75 | 7,71% | 118.311,00 |
| 11.11.2025 | 4,30 | 4,47 | 4,20 | 4,41 | 2,08% | 25.214,00 |
| 10.11.2025 | 4,40 | 4,44 | 4,22 | 4,32 | 1,65% | 49.892,00 |
| 07.11.2025 | 4,29 | 4,39 | 4,11 | 4,25 | -0,93% | 50.980,00 |
| 06.11.2025 | 4,01 | 4,45 | 3,84 | 4,29 | 5,15% | 133.701,00 |
| 05.11.2025 | 4,22 | 4,22 | 3,93 | 4,08 | -0,49% | 50.121,00 |
| 04.11.2025 | 4,41 | 4,41 | 4,09 | 4,10 | -7,45% | 65.788,00 |
| 03.11.2025 | 4,27 | 4,51 | 4,24 | 4,43 | 3,26% | 88.641,00 |
| 31.10.2025 | 4,32 | 4,38 | 4,05 | 4,29 | -0,69% | 72.381,00 |
| 30.10.2025 | 4,35 | 4,51 | 4,21 | 4,32 | -0,69% | 105.000,00 |
| 29.10.2025 | 4,28 | 4,55 | 4,12 | 4,35 | 1,64% | 105.456,00 |
| 28.10.2025 | 4,15 | 4,35 | 4,05 | 4,28 | 3,13% | 68.645,00 |
| 27.10.2025 | 4,33 | 4,42 | 4,06 | 4,15 | -4,16% | 56.241,00 |
| 24.10.2025 | 4,33 | 4,41 | 4,21 | 4,33 | 0,00% | 44.186,00 |
| 23.10.2025 | 4,28 | 4,40 | 4,18 | 4,33 | 1,17% | 51.950,00 |
| 22.10.2025 | 4,52 | 4,52 | 4,19 | 4,28 | -5,52% | 91.966,00 |