0,568$
-9,84%
Echtzeit-Aktienkurs Zivo Bioscience Inc.
Bid:
Ask:
Aktienkurse zur Zivo Bioscience Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2023 | 1,18 | 1,29 | 1,10 | 1,10 | -4,35% | 56.483,00 |
| 22.11.2023 | 1,16 | 1,49 | 1,15 | 1,15 | 0,00% | 128.730,00 |
| 21.11.2023 | 1,10 | 1,18 | 1,05 | 1,15 | -3,36% | 45.148,00 |
| 20.11.2023 | 1,26 | 1,26 | 1,03 | 1,19 | -7,03% | 66.167,00 |
| 17.11.2023 | 1,33 | 1,41 | 1,26 | 1,28 | -3,76% | 12.244,00 |
| 16.11.2023 | 1,45 | 1,95 | 1,19 | 1,33 | -5,00% | 132.710,00 |
| 15.11.2023 | 1,35 | 1,49 | 1,35 | 1,40 | 2,94% | 10.023,00 |
| 14.11.2023 | 1,35 | 1,45 | 1,35 | 1,36 | -3,55% | 4.857,00 |
| 13.11.2023 | 1,34 | 1,64 | 1,26 | 1,41 | -5,69% | 8.101,00 |
| 10.11.2023 | 1,48 | 1,62 | 1,40 | 1,50 | -0,33% | 4.301,00 |
| 09.11.2023 | 1,69 | 1,69 | 1,45 | 1,50 | -14,09% | 14.373,00 |
| 08.11.2023 | 2,01 | 2,01 | 1,37 | 1,75 | -16,86% | 49.930,00 |
| 07.11.2023 | 2,23 | 2,40 | 1,74 | 2,10 | -5,83% | 32.176,00 |
| 06.11.2023 | 2,30 | 2,30 | 2,19 | 2,23 | -0,67% | 3.843,00 |
| 03.11.2023 | 2,24 | 2,40 | 2,08 | 2,25 | -6,07% | 13.608,00 |
| 02.11.2023 | 2,57 | 2,57 | 2,30 | 2,39 | -0,42% | 13.559,00 |
| 01.11.2023 | 2,71 | 2,80 | 2,20 | 2,40 | -11,11% | 18.770,00 |
| 31.10.2023 | 2,60 | 2,78 | 2,21 | 2,70 | 3,85% | 23.993,00 |
| 30.10.2023 | 2,56 | 3,30 | 2,52 | 2,60 | -1,89% | 3.926,00 |
| 27.10.2023 | 3,35 | 3,35 | 2,65 | 2,65 | 373,21% | 16.814,00 |
| 26.10.2023 | 0,67 | 0,74 | 0,56 | 0,56 | -11,13% | 71.822,00 |
| 25.10.2023 | 0,62 | 0,74 | 0,56 | 0,63 | -0,65% | 10.354,00 |
| 24.10.2023 | 0,64 | 0,64 | 0,57 | 0,63 | -0,87% | 2.794,00 |
| 23.10.2023 | 0,68 | 0,68 | 0,60 | 0,64 | -1,58% | 3.006,00 |
| 20.10.2023 | 0,66 | 0,69 | 0,65 | 0,65 | -7,14% | 14.858,00 |
| 19.10.2023 | 0,63 | 0,72 | 0,60 | 0,70 | 10,24% | 3.364,00 |
| 18.10.2023 | 0,82 | 0,82 | 0,55 | 0,64 | -11,93% | 33.271,00 |
| 17.10.2023 | 0,78 | 0,80 | 0,70 | 0,72 | -7,68% | 19.663,00 |
| 16.10.2023 | 0,79 | 0,85 | 0,76 | 0,78 | 3,99% | 9.613,00 |
| 13.10.2023 | 0,85 | 0,95 | 0,75 | 0,75 | -10,06% | 59.995,00 |
| 12.10.2023 | 0,83 | 0,85 | 0,77 | 0,84 | -6,07% | 3.143,00 |
| 11.10.2023 | 0,85 | 0,93 | 0,85 | 0,89 | 9,75% | 18.126,00 |
| 10.10.2023 | 0,91 | 0,91 | 0,70 | 0,81 | -10,00% | 14.861,00 |
| 09.10.2023 | 1,00 | 1,00 | 0,87 | 0,90 | -3,23% | 4.412,00 |
| 06.10.2023 | 1,09 | 1,09 | 0,91 | 0,93 | -9,71% | 21.265,00 |
| 05.10.2023 | 1,16 | 1,16 | 0,87 | 1,03 | -20,16% | 111.061,00 |
| 04.10.2023 | 1,39 | 1,39 | 1,25 | 1,29 | -9,15% | 29.483,00 |
| 03.10.2023 | 1,35 | 1,42 | 1,34 | 1,42 | 10,94% | 1.750,00 |
| 02.10.2023 | 1,28 | 1,28 | 1,22 | 1,28 | -1,54% | 2.735,00 |
| 29.09.2023 | 1,14 | 1,47 | 1,14 | 1,30 | 10,17% | 21.579,00 |
| 28.09.2023 | 1,21 | 1,25 | 1,17 | 1,18 | 0,00% | 5.128,00 |
| 27.09.2023 | 1,12 | 1,24 | 1,10 | 1,18 | 0,00% | 26.038,00 |
| 26.09.2023 | 1,22 | 1,39 | 1,17 | 1,18 | -8,17% | 6.916,00 |
| 25.09.2023 | 1,36 | 1,40 | 1,16 | 1,29 | -8,21% | 12.532,00 |
| 22.09.2023 | 1,40 | 1,45 | 1,30 | 1,40 | -0,71% | 12.860,00 |
| 21.09.2023 | 1,44 | 1,46 | 1,28 | 1,41 | -3,42% | 13.152,00 |
| 20.09.2023 | 1,56 | 1,56 | 1,40 | 1,46 | 4,29% | 39.593,00 |
| 19.09.2023 | 1,30 | 1,48 | 1,22 | 1,40 | 7,69% | 70.047,00 |
| 18.09.2023 | 1,37 | 1,56 | 1,30 | 1,30 | -5,80% | 55.006,00 |
| 15.09.2023 | 1,76 | 1,76 | 1,18 | 1,38 | -12,10% | 21.108,00 |
| 14.09.2023 | 1,60 | 1,89 | 1,39 | 1,57 | -3,68% | 50.918,00 |
| 13.09.2023 | 1,69 | 1,71 | 1,58 | 1,63 | -5,23% | 14.512,00 |
| 12.09.2023 | 1,80 | 1,80 | 1,70 | 1,72 | -4,97% | 10.701,00 |
| 11.09.2023 | 1,80 | 1,93 | 1,80 | 1,81 | -3,21% | 6.993,00 |
| 08.09.2023 | 1,84 | 1,95 | 1,84 | 1,87 | -1,58% | 2.261,00 |
| 07.09.2023 | 1,76 | 1,90 | 1,76 | 1,90 | 2,70% | 5.680,00 |
| 06.09.2023 | 1,82 | 1,85 | 1,80 | 1,85 | 1,65% | 6.217,00 |
| 05.09.2023 | 1,82 | 1,90 | 1,81 | 1,82 | -3,70% | 3.120,00 |
| 01.09.2023 | 1,85 | 1,96 | 1,80 | 1,89 | 5,00% | 7.103,00 |
| 31.08.2023 | 1,82 | 1,97 | 1,80 | 1,80 | -6,25% | 4.780,00 |
| 30.08.2023 | 1,81 | 1,92 | 1,79 | 1,92 | 4,92% | 1.585,00 |
| 29.08.2023 | 1,76 | 1,90 | 1,76 | 1,83 | 2,81% | 15.412,00 |
| 28.08.2023 | 1,83 | 1,84 | 1,78 | 1,78 | 1,25% | 9.053,00 |
| 25.08.2023 | 1,88 | 1,89 | 1,68 | 1,76 | -6,24% | 19.080,00 |
| 24.08.2023 | 1,86 | 1,93 | 1,86 | 1,88 | 0,21% | 2.058,00 |
| 23.08.2023 | 1,82 | 1,87 | 1,82 | 1,87 | -1,27% | 543,00 |
| 22.08.2023 | 1,81 | 1,96 | 1,80 | 1,90 | 4,70% | 5.696,00 |
| 21.08.2023 | 2,07 | 2,07 | 1,76 | 1,81 | -2,16% | 15.911,00 |
| 18.08.2023 | 1,85 | 2,12 | 1,85 | 1,85 | 2,32% | 29.747,00 |
| 17.08.2023 | 1,78 | 1,81 | 1,68 | 1,81 | -0,66% | 3.816,00 |
| 16.08.2023 | 1,82 | 2,11 | 1,79 | 1,82 | 0,55% | 45.165,00 |
| 15.08.2023 | 1,95 | 1,95 | 1,81 | 1,81 | -3,21% | 13.284,00 |
| 14.08.2023 | 1,87 | 1,92 | 1,85 | 1,87 | -5,32% | 2.355,00 |
| 11.08.2023 | 2,02 | 2,15 | 1,89 | 1,98 | 0,25% | 8.811,00 |
| 10.08.2023 | 2,13 | 2,17 | 1,96 | 1,97 | -1,99% | 7.639,00 |
| 09.08.2023 | 2,06 | 2,06 | 2,01 | 2,01 | -2,43% | 3.021,00 |
| 08.08.2023 | 2,06 | 2,10 | 1,97 | 2,06 | -0,96% | 5.548,00 |
| 07.08.2023 | 2,15 | 2,18 | 2,00 | 2,08 | -1,65% | 17.882,00 |
| 04.08.2023 | 2,04 | 2,12 | 2,04 | 2,12 | 2,17% | 3.572,00 |
| 03.08.2023 | 2,03 | 2,07 | 2,01 | 2,07 | -0,96% | 2.300,00 |
| 02.08.2023 | 1,99 | 2,09 | 1,99 | 2,09 | 4,50% | 568,00 |
| 01.08.2023 | 2,02 | 2,02 | 1,83 | 2,00 | -1,96% | 11.409,00 |
| 31.07.2023 | 1,87 | 2,08 | 1,87 | 2,04 | 4,08% | 3.201,00 |
| 28.07.2023 | 1,99 | 2,00 | 1,83 | 1,96 | -1,51% | 9.579,00 |
| 27.07.2023 | 2,04 | 2,23 | 1,95 | 1,99 | -0,50% | 16.923,00 |
| 26.07.2023 | 1,95 | 2,00 | 1,95 | 2,00 | 5,26% | 5.309,00 |
| 25.07.2023 | 1,85 | 1,90 | 1,74 | 1,90 | 4,97% | 9.619,00 |
| 24.07.2023 | 1,82 | 1,89 | 1,75 | 1,81 | -2,69% | 9.456,00 |
| 21.07.2023 | 1,96 | 1,97 | 1,85 | 1,86 | -1,59% | 6.402,00 |
| 20.07.2023 | 1,96 | 1,98 | 1,79 | 1,89 | -5,50% | 5.519,00 |
| 19.07.2023 | 1,98 | 2,00 | 1,83 | 2,00 | -2,44% | 9.277,00 |
| 18.07.2023 | 2,03 | 2,08 | 1,99 | 2,05 | -0,73% | 3.957,00 |
| 17.07.2023 | 2,00 | 2,07 | 1,82 | 2,07 | 2,23% | 15.472,00 |
| 14.07.2023 | 2,16 | 2,20 | 2,00 | 2,02 | -1,94% | 12.420,00 |
| 13.07.2023 | 2,26 | 2,26 | 2,06 | 2,06 | -4,63% | 10.451,00 |
| 12.07.2023 | 2,49 | 2,49 | 2,04 | 2,16 | -9,24% | 19.941,00 |
| 11.07.2023 | 2,26 | 2,38 | 2,22 | 2,38 | 5,31% | 20.621,00 |
| 10.07.2023 | 2,29 | 2,40 | 2,25 | 2,26 | -4,24% | 22.106,00 |
| 07.07.2023 | 2,47 | 2,47 | 2,30 | 2,36 | -2,88% | 9.553,00 |
| 06.07.2023 | 2,47 | 2,56 | 2,27 | 2,43 | -3,57% | 18.684,00 |