2,500$
1,63%
Echtzeit-Aktienkurs ANEBULO PHARMAC. DL-,001
Bid:
Ask:
Aktienkurse zur ANEBULO PHARMAC. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | 240,00 |
| 14.10.2025 | 2,30 | 2,52 | 2,30 | 2,46 | 6,03% | 63.314,00 |
| 13.10.2025 | 2,38 | 2,38 | 2,27 | 2,32 | 0,00% | 17.060,00 |
| 10.10.2025 | 2,27 | 2,38 | 2,26 | 2,32 | -0,43% | 10.917,00 |
| 09.10.2025 | 2,30 | 2,35 | 2,30 | 2,33 | 1,30% | 11.656,00 |
| 08.10.2025 | 2,26 | 2,39 | 2,25 | 2,30 | -0,43% | 14.981,00 |
| 07.10.2025 | 2,26 | 2,38 | 2,23 | 2,31 | -0,86% | 9.573,00 |
| 06.10.2025 | 2,25 | 2,36 | 2,24 | 2,33 | 0,43% | 6.649,00 |
| 03.10.2025 | 2,34 | 2,35 | 2,26 | 2,32 | -3,33% | 7.255,00 |
| 02.10.2025 | 2,42 | 2,42 | 2,35 | 2,40 | -0,41% | 23.174,00 |
| 01.10.2025 | 2,49 | 2,49 | 2,40 | 2,41 | -3,60% | 25.962,00 |
| 30.09.2025 | 2,44 | 2,50 | 2,37 | 2,50 | 3,31% | 56.316,00 |
| 29.09.2025 | 2,40 | 2,42 | 2,34 | 2,42 | 0,83% | 11.569,00 |
| 26.09.2025 | 2,43 | 2,57 | 2,40 | 2,40 | -1,64% | 36.760,00 |
| 25.09.2025 | 2,44 | 2,49 | 2,39 | 2,44 | -0,41% | 45.749,00 |
| 24.09.2025 | 2,45 | 2,49 | 2,41 | 2,45 | 0,00% | 20.098,00 |
| 23.09.2025 | 2,44 | 2,52 | 2,42 | 2,45 | -1,21% | 40.224,00 |
| 22.09.2025 | 2,56 | 2,57 | 2,44 | 2,48 | -1,59% | 47.705,00 |
| 19.09.2025 | 2,42 | 2,60 | 2,38 | 2,52 | 2,44% | 275.508,00 |
| 18.09.2025 | 2,53 | 2,53 | 2,38 | 2,46 | -1,60% | 33.079,00 |
| 17.09.2025 | 2,45 | 2,51 | 2,33 | 2,50 | 0,40% | 93.220,00 |
| 16.09.2025 | 2,46 | 2,50 | 2,33 | 2,49 | 1,22% | 100.034,00 |
| 15.09.2025 | 2,47 | 2,55 | 2,46 | 2,46 | 3,80% | 110.162,00 |
| 12.09.2025 | 2,36 | 2,58 | 2,32 | 2,37 | 17,91% | 1.007.050,00 |
| 11.09.2025 | 2,07 | 2,13 | 1,77 | 2,01 | -2,43% | 103.168,00 |
| 10.09.2025 | 2,21 | 2,26 | 1,93 | 2,06 | -6,36% | 94.234,00 |
| 09.09.2025 | 2,20 | 2,23 | 2,11 | 2,20 | 0,00% | 67.083,00 |
| 08.09.2025 | 2,38 | 2,38 | 2,08 | 2,20 | -7,56% | 246.139,00 |
| 05.09.2025 | 2,35 | 2,40 | 2,32 | 2,38 | -0,42% | 16.432,00 |
| 04.09.2025 | 2,39 | 2,44 | 2,38 | 2,39 | -2,85% | 11.150,00 |
| 03.09.2025 | 2,49 | 2,49 | 2,35 | 2,46 | -0,81% | 33.139,00 |
| 02.09.2025 | 2,42 | 2,52 | 2,42 | 2,48 | -0,80% | 13.991,00 |
| 29.08.2025 | 2,55 | 2,56 | 2,46 | 2,50 | -0,79% | 25.585,00 |
| 28.08.2025 | 2,65 | 2,71 | 2,51 | 2,52 | -3,45% | 16.248,00 |
| 27.08.2025 | 2,78 | 2,83 | 2,61 | 2,61 | -6,12% | 99.007,00 |
| 26.08.2025 | 2,71 | 2,90 | 2,70 | 2,78 | 2,96% | 52.931,00 |
| 25.08.2025 | 2,60 | 2,80 | 2,60 | 2,70 | 3,85% | 161.424,00 |
| 22.08.2025 | 2,45 | 2,69 | 2,35 | 2,60 | 5,69% | 211.945,00 |
| 21.08.2025 | 2,51 | 2,57 | 2,45 | 2,46 | -2,38% | 46.942,00 |
| 20.08.2025 | 2,50 | 2,56 | 2,45 | 2,52 | 1,61% | 129.544,00 |
| 19.08.2025 | 2,55 | 2,63 | 2,46 | 2,48 | -3,88% | 61.771,00 |
| 18.08.2025 | 2,51 | 2,69 | 2,45 | 2,58 | 3,20% | 98.542,00 |
| 15.08.2025 | 2,49 | 2,59 | 2,40 | 2,50 | 2,46% | 84.243,00 |
| 14.08.2025 | 2,38 | 2,66 | 2,37 | 2,44 | 1,67% | 38.501,00 |
| 13.08.2025 | 2,38 | 2,45 | 2,34 | 2,40 | 0,84% | 41.063,00 |
| 12.08.2025 | 2,35 | 2,53 | 2,31 | 2,38 | 2,59% | 76.592,00 |
| 11.08.2025 | 2,40 | 2,45 | 2,22 | 2,32 | -3,63% | 147.199,00 |
| 08.08.2025 | 2,47 | 2,54 | 2,41 | 2,41 | 0,30% | 74.417,00 |
| 07.08.2025 | 2,68 | 2,69 | 2,35 | 2,40 | -11,11% | 217.663,00 |
| 06.08.2025 | 2,67 | 2,80 | 2,66 | 2,70 | 2,27% | 90.867,00 |
| 05.08.2025 | 2,65 | 2,74 | 2,62 | 2,64 | -2,22% | 107.425,00 |
| 04.08.2025 | 2,79 | 2,86 | 2,70 | 2,70 | -5,26% | 213.664,00 |
| 01.08.2025 | 2,70 | 2,92 | 2,67 | 2,85 | 6,74% | 142.874,00 |
| 31.07.2025 | 2,91 | 2,91 | 2,67 | 2,67 | -7,29% | 256.436,00 |
| 30.07.2025 | 3,05 | 3,10 | 2,87 | 2,88 | -5,88% | 334.932,00 |
| 29.07.2025 | 3,15 | 3,19 | 3,04 | 3,06 | -2,55% | 220.934,00 |
| 28.07.2025 | 3,15 | 3,20 | 3,11 | 3,14 | -1,57% | 212.056,00 |
| 25.07.2025 | 3,21 | 3,24 | 3,12 | 3,19 | -1,54% | 402.815,00 |
| 24.07.2025 | 3,26 | 3,33 | 3,20 | 3,24 | -2,70% | 781.323,00 |
| 23.07.2025 | 3,24 | 3,42 | 3,07 | 3,33 | 81,97% | 19.841.863,00 |
| 22.07.2025 | 1,79 | 1,96 | 1,77 | 1,83 | 1,67% | 28.647,00 |
| 21.07.2025 | 1,57 | 1,80 | 1,57 | 1,80 | 9,76% | 11.286,00 |
| 18.07.2025 | 1,53 | 1,72 | 1,53 | 1,64 | 0,00% | 7.020,00 |
| 17.07.2025 | 1,56 | 1,74 | 1,56 | 1,64 | 2,50% | 19.524,00 |
| 16.07.2025 | 1,74 | 1,75 | 1,57 | 1,60 | 1,91% | 37.612,00 |
| 15.07.2025 | 1,56 | 1,78 | 1,56 | 1,57 | -2,48% | 18.448,00 |
| 14.07.2025 | 1,63 | 1,85 | 1,58 | 1,61 | -3,01% | 19.856,00 |
| 11.07.2025 | 1,73 | 1,73 | 1,66 | 1,66 | -6,21% | 1.052,00 |
| 10.07.2025 | 1,73 | 1,79 | 1,71 | 1,77 | 1,72% | 8.008,00 |
| 09.07.2025 | 1,74 | 1,79 | 1,70 | 1,74 | 5,45% | 2.962,00 |
| 08.07.2025 | 1,62 | 1,83 | 1,62 | 1,65 | 0,30% | 17.881,00 |
| 07.07.2025 | 1,69 | 2,00 | 1,57 | 1,65 | -2,08% | 75.088,00 |
| 03.07.2025 | 1,81 | 1,81 | 1,68 | 1,68 | -7,18% | 10.666,00 |
| 02.07.2025 | 1,79 | 2,46 | 1,39 | 1,81 | 3,43% | 86.314,00 |
| 01.07.2025 | 1,46 | 2,17 | 1,36 | 1,75 | 21,53% | 103.130,00 |
| 30.06.2025 | 1,49 | 1,49 | 1,44 | 1,44 | -1,37% | 1.620,00 |
| 27.06.2025 | 1,37 | 1,47 | 1,37 | 1,46 | 2,82% | 24.507,00 |
| 26.06.2025 | 1,31 | 1,44 | 1,31 | 1,42 | -3,40% | 5.049,00 |
| 25.06.2025 | 1,47 | 1,48 | 1,41 | 1,47 | -2,00% | 1.574,00 |
| 24.06.2025 | 1,48 | 1,56 | 1,48 | 1,50 | -1,32% | 2.081,00 |
| 23.06.2025 | 1,45 | 1,60 | 1,45 | 1,52 | -1,30% | 8.234,00 |
| 20.06.2025 | 1,58 | 1,59 | 1,43 | 1,54 | -0,65% | 8.275,00 |
| 18.06.2025 | 1,50 | 1,59 | 1,32 | 1,55 | 5,44% | 7.800,00 |
| 17.06.2025 | 1,57 | 1,69 | 1,43 | 1,47 | -6,96% | 14.135,00 |
| 16.06.2025 | 1,45 | 1,62 | 1,45 | 1,58 | 13,67% | 15.092,00 |
| 13.06.2025 | 1,22 | 1,45 | 1,22 | 1,39 | 9,45% | 8.824,00 |
| 12.06.2025 | 1,18 | 1,35 | 1,18 | 1,27 | 9,48% | 9.538,00 |
| 11.06.2025 | 1,18 | 1,18 | 1,10 | 1,16 | 6,42% | 3.205,00 |
| 10.06.2025 | 1,06 | 1,18 | 1,06 | 1,09 | -0,91% | 6.070,00 |
| 09.06.2025 | 1,06 | 1,11 | 1,05 | 1,10 | 1,85% | 5.608,00 |
| 06.06.2025 | 1,11 | 1,15 | 1,08 | 1,08 | -4,17% | 2.745,00 |
| 05.06.2025 | 1,03 | 1,13 | 1,03 | 1,13 | 7,33% | 5.655,00 |
| 04.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | 1.102,00 |
| 03.06.2025 | 1,07 | 1,10 | 1,05 | 1,08 | 2,06% | 3.264,00 |
| 02.06.2025 | 1,04 | 1,07 | 1,01 | 1,06 | 1,32% | 3.604,00 |
| 30.05.2025 | 1,03 | 1,04 | 1,00 | 1,04 | -0,53% | 6.763,00 |
| 29.05.2025 | 1,06 | 1,06 | 1,00 | 1,05 | -2,78% | 3.147,00 |
| 28.05.2025 | 1,15 | 1,15 | 1,06 | 1,08 | -4,42% | 8.485,00 |
| 27.05.2025 | 1,10 | 1,15 | 1,10 | 1,13 | 0,89% | 3.080,00 |
| 23.05.2025 | 1,10 | 1,12 | 1,09 | 1,12 | 0,90% | 4.279,00 |