2,365$
6,05%
Echtzeit-Aktienkurs ANEBULO PHARMAC. DL-,001
Bid:
Ask:
Aktienkurse zur ANEBULO PHARMAC. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,29 | 2,37 | 2,27 | 2,37 | 7,24% | 3.375,00 |
| 16.12.2025 | 2,16 | 2,30 | 2,16 | 2,21 | 1,84% | 18.612,00 |
| 15.12.2025 | 2,26 | 2,26 | 2,17 | 2,17 | -5,24% | 7.830,00 |
| 12.12.2025 | 2,17 | 2,29 | 2,17 | 2,29 | 2,23% | 1.029,00 |
| 11.12.2025 | 2,20 | 2,30 | 2,15 | 2,24 | 4,19% | 20.946,00 |
| 10.12.2025 | 2,18 | 2,29 | 2,15 | 2,15 | -3,15% | 30.506,00 |
| 09.12.2025 | 2,24 | 2,32 | 2,21 | 2,22 | -2,20% | 8.506,00 |
| 08.12.2025 | 2,24 | 2,30 | 2,22 | 2,27 | 0,44% | 32.521,00 |
| 05.12.2025 | 2,38 | 2,38 | 2,24 | 2,26 | -4,64% | 7.739,00 |
| 04.12.2025 | 2,37 | 2,37 | 2,26 | 2,37 | 1,72% | 1.161,00 |
| 03.12.2025 | 2,26 | 2,33 | 2,26 | 2,33 | -2,10% | 1.804,00 |
| 02.12.2025 | 2,40 | 2,41 | 2,35 | 2,38 | 0,85% | 3.660,00 |
| 01.12.2025 | 2,34 | 2,39 | 2,28 | 2,36 | 0,85% | 6.117,00 |
| 28.11.2025 | 2,41 | 2,41 | 2,34 | 2,34 | 0,00% | 2.600,00 |
| 26.11.2025 | 2,47 | 2,47 | 2,33 | 2,34 | -6,02% | 149.712,00 |
| 25.11.2025 | 2,45 | 2,49 | 2,45 | 2,49 | 5,22% | 4.266,00 |
| 24.11.2025 | 2,27 | 2,41 | 2,27 | 2,37 | 0,48% | 5.718,00 |
| 21.11.2025 | 2,37 | 2,37 | 2,36 | 2,36 | -1,87% | 2.495,00 |
| 20.11.2025 | 2,47 | 2,47 | 2,33 | 2,40 | 4,35% | 7.145,00 |
| 19.11.2025 | 2,27 | 2,30 | 2,21 | 2,30 | -1,29% | 8.601,00 |
| 18.11.2025 | 2,27 | 2,36 | 2,26 | 2,33 | 1,75% | 8.804,00 |
| 17.11.2025 | 2,27 | 2,36 | 2,27 | 2,29 | 0,44% | 9.375,00 |
| 14.11.2025 | 2,33 | 2,39 | 2,28 | 2,28 | -3,80% | 20.435,00 |
| 13.11.2025 | 2,34 | 2,38 | 2,32 | 2,37 | 0,00% | 5.516,00 |
| 12.11.2025 | 2,34 | 2,48 | 2,32 | 2,37 | 2,16% | 1.405,00 |
| 11.11.2025 | 2,38 | 2,38 | 2,32 | 2,32 | -1,69% | 3.376,00 |
| 10.11.2025 | 2,42 | 2,45 | 2,36 | 2,36 | -2,48% | 19.479,00 |
| 07.11.2025 | 2,45 | 2,50 | 2,33 | 2,42 | -3,20% | 63.856,00 |
| 06.11.2025 | 2,50 | 2,51 | 2,48 | 2,50 | -0,40% | 15.188,00 |
| 05.11.2025 | 2,44 | 2,53 | 2,44 | 2,51 | -0,79% | 17.539,00 |
| 04.11.2025 | 2,53 | 2,56 | 2,48 | 2,53 | -1,56% | 22.197,00 |
| 03.11.2025 | 2,59 | 2,63 | 2,57 | 2,57 | -2,65% | 25.103,00 |
| 31.10.2025 | 2,54 | 2,64 | 2,51 | 2,64 | 0,00% | 10.605,00 |
| 30.10.2025 | 2,58 | 2,65 | 2,58 | 2,64 | -2,58% | 6.440,00 |
| 29.10.2025 | 2,71 | 2,72 | 2,62 | 2,71 | 0,74% | 6.959,00 |
| 28.10.2025 | 2,68 | 2,75 | 2,66 | 2,69 | -0,37% | 9.601,00 |
| 27.10.2025 | 2,76 | 2,76 | 2,66 | 2,70 | -1,82% | 8.903,00 |
| 24.10.2025 | 2,73 | 2,75 | 2,71 | 2,75 | 1,10% | 9.391,00 |
| 23.10.2025 | 2,74 | 2,77 | 2,71 | 2,72 | -1,09% | 30.203,00 |
| 22.10.2025 | 2,73 | 2,75 | 2,70 | 2,75 | -0,36% | 9.053,00 |
| 21.10.2025 | 2,71 | 2,78 | 2,68 | 2,76 | 2,60% | 20.338,00 |
| 20.10.2025 | 2,62 | 2,85 | 2,62 | 2,69 | 1,13% | 52.828,00 |
| 17.10.2025 | 2,54 | 2,73 | 2,50 | 2,66 | 5,56% | 17.781,00 |
| 16.10.2025 | 2,71 | 2,74 | 2,52 | 2,52 | -7,35% | 23.361,00 |
| 15.10.2025 | 2,56 | 2,72 | 2,46 | 2,72 | 10,57% | 63.571,00 |
| 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 |