1,455$
-3,64%
Echtzeit-Aktienkurs SciSparc Ltd
Bid:
Ask:
Aktienkurse zur SciSparc Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,49 | 1,52 | 1,44 | 1,46 | -3,31% | 91.343,00 |
| 08.01.2026 | 1,52 | 1,55 | 1,48 | 1,51 | 0,00% | 70.459,00 |
| 07.01.2026 | 1,45 | 1,58 | 1,43 | 1,51 | 2,72% | 174.288,00 |
| 06.01.2026 | 1,40 | 1,48 | 1,40 | 1,47 | 1,38% | 98.422,00 |
| 05.01.2026 | 1,38 | 1,52 | 1,38 | 1,45 | 3,57% | 168.118,00 |
| 02.01.2026 | 1,39 | 1,42 | 1,33 | 1,40 | 2,94% | 154.147,00 |
| 31.12.2025 | 1,31 | 1,39 | 1,30 | 1,36 | 0,74% | 280.182,00 |
| 30.12.2025 | 1,36 | 1,38 | 1,25 | 1,35 | -1,46% | 1.022.225,00 |
| 29.12.2025 | 1,47 | 1,51 | 1,35 | 1,37 | -6,80% | 414.173,00 |
| 26.12.2025 | 1,40 | 1,56 | 1,30 | 1,47 | 5,00% | 5.686.249,00 |
| 24.12.2025 | 1,38 | 1,43 | 1,38 | 1,40 | 0,72% | 54.895,00 |
| 23.12.2025 | 1,45 | 1,45 | 1,35 | 1,39 | -6,71% | 87.772,00 |
| 22.12.2025 | 1,41 | 1,50 | 1,41 | 1,49 | 2,05% | 98.119,00 |
| 19.12.2025 | 1,58 | 1,58 | 1,43 | 1,46 | -3,95% | 123.836,00 |
| 18.12.2025 | 1,61 | 1,61 | 1,52 | 1,52 | -2,56% | 91.967,00 |
| 17.12.2025 | 1,66 | 1,71 | 1,54 | 1,56 | -3,11% | 132.235,00 |
| 16.12.2025 | 1,65 | 1,65 | 1,58 | 1,61 | -1,83% | 95.154,00 |
| 15.12.2025 | 1,82 | 1,85 | 1,63 | 1,64 | -10,87% | 242.168,00 |
| 12.12.2025 | 1,99 | 2,02 | 1,83 | 1,84 | -3,66% | 168.562,00 |
| 11.12.2025 | 1,97 | 1,97 | 1,87 | 1,91 | -2,55% | 153.437,00 |
| 10.12.2025 | 2,20 | 2,20 | 1,90 | 1,96 | -12,50% | 260.855,00 |
| 09.12.2025 | 2,01 | 2,26 | 1,94 | 2,24 | 11,44% | 703.212,00 |
| 08.12.2025 | 1,76 | 2,05 | 1,76 | 2,01 | 15,52% | 1.162.738,00 |
| 05.12.2025 | 1,86 | 1,98 | 1,55 | 1,74 | -1,69% | 14.276.232,00 |
| 04.12.2025 | 1,73 | 1,93 | 1,72 | 1,77 | 3,51% | 594.063,00 |
| 03.12.2025 | 1,77 | 1,77 | 1,67 | 1,71 | -2,29% | 146.685,00 |
| 02.12.2025 | 1,94 | 2,00 | 1,60 | 1,75 | -4,89% | 416.686,00 |
| 01.12.2025 | 2,07 | 2,10 | 1,82 | 1,84 | -16,36% | 477.293,00 |
| 28.11.2025 | 2,15 | 2,40 | 2,07 | 2,20 | -0,90% | 432.494,00 |
| 26.11.2025 | 3,01 | 3,32 | 2,12 | 2,22 | -9,02% | 51.151.505,00 |
| 25.11.2025 | 2,39 | 2,47 | 2,39 | 2,44 | -1,61% | 13.505,00 |
| 24.11.2025 | 2,30 | 2,57 | 2,25 | 2,48 | 2,90% | 29.515,00 |
| 21.11.2025 | 2,34 | 2,52 | 2,32 | 2,41 | 2,55% | 23.708,00 |
| 20.11.2025 | 2,50 | 2,50 | 2,32 | 2,35 | -4,47% | 27.006,00 |
| 19.11.2025 | 2,41 | 2,49 | 2,38 | 2,46 | 1,65% | 15.920,00 |
| 18.11.2025 | 2,40 | 2,46 | 2,23 | 2,42 | -2,02% | 21.944,00 |
| 17.11.2025 | 2,44 | 2,61 | 2,40 | 2,47 | 2,92% | 28.372,00 |
| 14.11.2025 | 2,47 | 2,58 | 2,40 | 2,40 | -6,25% | 23.360,00 |
| 13.11.2025 | 2,65 | 2,71 | 2,56 | 2,56 | -7,91% | 16.416,00 |
| 12.11.2025 | 2,82 | 2,82 | 2,74 | 2,78 | 1,83% | 17.307,00 |
| 11.11.2025 | 2,69 | 2,82 | 2,68 | 2,73 | -1,80% | 14.169,00 |
| 10.11.2025 | 2,73 | 2,80 | 2,68 | 2,78 | 1,09% | 18.388,00 |
| 07.11.2025 | 2,60 | 2,78 | 2,51 | 2,75 | 3,00% | 53.375,00 |
| 06.11.2025 | 2,97 | 2,97 | 2,66 | 2,67 | -11,30% | 57.655,00 |
| 05.11.2025 | 3,14 | 3,24 | 2,96 | 3,01 | -1,63% | 36.744,00 |
| 04.11.2025 | 3,25 | 3,32 | 3,06 | 3,06 | -7,83% | 71.339,00 |
| 03.11.2025 | 3,21 | 3,40 | 3,20 | 3,32 | 2,15% | 38.754,00 |
| 31.10.2025 | 3,26 | 3,34 | 3,20 | 3,25 | 0,00% | 21.774,00 |
| 30.10.2025 | 3,39 | 3,43 | 3,23 | 3,25 | -4,41% | 42.091,00 |
| 29.10.2025 | 3,65 | 3,75 | 3,39 | 3,40 | -7,61% | 52.062,00 |
| 28.10.2025 | 3,85 | 3,85 | 3,63 | 3,68 | -2,90% | 40.997,00 |
| 27.10.2025 | 3,78 | 3,94 | 3,72 | 3,79 | -5,72% | 68.623,00 |
| 24.10.2025 | 4,08 | 4,21 | 4,00 | 4,02 | 1,01% | 98.084,00 |
| 23.10.2025 | 3,97 | 4,09 | 3,81 | 3,98 | 4,46% | 249.879,00 |
| 22.10.2025 | 4,11 | 4,17 | 3,75 | 3,81 | -10,35% | 72.010,00 |
| 21.10.2025 | 4,29 | 4,33 | 4,09 | 4,25 | -1,39% | 106.292,00 |
| 20.10.2025 | 4,00 | 4,49 | 3,90 | 4,31 | 12,83% | 2.373.268,00 |
| 17.10.2025 | 3,85 | 4,04 | 3,75 | 3,82 | -2,80% | 37.524,00 |
| 16.10.2025 | 4,23 | 4,35 | 3,88 | 3,93 | -8,39% | 143.319,00 |
| 15.10.2025 | 3,72 | 4,85 | 3,59 | 4,29 | 24,35% | 2.203.281,00 |
| 14.10.2025 | 3,28 | 3,55 | 3,23 | 3,45 | -0,58% | 77.712,00 |
| 13.10.2025 | 3,70 | 3,76 | 3,38 | 3,47 | -13,47% | 231.878,00 |
| 10.10.2025 | 4,40 | 4,49 | 4,00 | 4,01 | -11,48% | 219.503,00 |
| 09.10.2025 | 4,32 | 4,62 | 4,32 | 4,53 | 3,42% | 96.136,00 |
| 08.10.2025 | 4,21 | 4,54 | 4,21 | 4,38 | 1,15% | 144.034,00 |
| 07.10.2025 | 4,32 | 4,55 | 4,25 | 4,33 | -5,04% | 233.188,00 |
| 06.10.2025 | 4,84 | 4,86 | 4,14 | 4,56 | -4,40% | 395.849,00 |
| 03.10.2025 | 5,63 | 5,63 | 4,70 | 4,77 | -15,12% | 112.572,00 |
| 02.10.2025 | 5,66 | 5,90 | 5,30 | 5,62 | -6,80% | 385.400,00 |
| 01.10.2025 | 5,53 | 6,07 | 5,52 | 6,03 | -0,17% | 640.808,00 |
| 30.09.2025 | 5,88 | 7,10 | 5,73 | 6,04 | 35,43% | 36.057.521,00 |
| 29.09.2025 | 4,49 | 4,54 | 4,18 | 4,46 | 4,21% | 2.800.872,00 |
| 26.09.2025 | 5,28 | 5,47 | 4,26 | 4,28 | -29,72% | 1.474.980,00 |
| 25.09.2025 | 5,58 | 8,90 | 5,25 | 6,09 | 59,01% | 89.377.660,00 |
| 24.09.2025 | 4,15 | 4,15 | 3,79 | 3,83 | -9,46% | 150.862,00 |
| 23.09.2025 | 4,28 | 4,55 | 4,05 | 4,23 | 6,55% | 247.542,00 |
| 22.09.2025 | 4,68 | 4,80 | 3,97 | 3,97 | -16,77% | 470.809,00 |
| 19.09.2025 | 4,40 | 5,20 | 4,16 | 4,77 | 2,14% | 1.301.802,00 |
| 18.09.2025 | 4,33 | 4,67 | 3,83 | 4,67 | 4,47% | 2.004.817,00 |
| 17.09.2025 | 3,74 | 6,36 | 3,65 | 4,47 | 142,93% | 123.200.412,00 |
| 16.09.2025 | 1,87 | 1,87 | 1,76 | 1,84 | 2,22% | 74.340,00 |
| 15.09.2025 | 1,86 | 1,86 | 1,78 | 1,80 | -0,55% | 122.984,00 |
| 12.09.2025 | 1,95 | 1,95 | 1,80 | 1,81 | -5,73% | 166.007,00 |
| 11.09.2025 | 1,89 | 1,94 | 1,78 | 1,92 | 6,08% | 644.443,00 |
| 10.09.2025 | 1,79 | 1,93 | 1,75 | 1,81 | 0,56% | 199.014,00 |
| 09.09.2025 | 2,01 | 2,01 | 1,80 | 1,80 | -19,28% | 236.383,00 |
| 08.09.2025 | 2,22 | 2,33 | 2,16 | 2,23 | 0,00% | 219.231,00 |
| 05.09.2025 | 2,03 | 2,41 | 2,02 | 2,23 | 4,69% | 200.867,00 |
| 04.09.2025 | 2,21 | 2,21 | 2,00 | 2,13 | -3,62% | 167.932,00 |
| 03.09.2025 | 2,37 | 2,38 | 2,19 | 2,21 | -9,43% | 241.956,00 |
| 02.09.2025 | 2,44 | 2,48 | 2,33 | 2,44 | -0,81% | 285.882,00 |
| 29.08.2025 | 2,82 | 2,82 | 2,43 | 2,46 | -18,81% | 625.039,00 |
| 28.08.2025 | 4,77 | 4,93 | 2,92 | 3,03 | -28,87% | 15.648.200,00 |
| 27.08.2025 | 4,12 | 4,54 | 4,05 | 4,26 | 0,71% | 290.426,00 |
| 26.08.2025 | 4,36 | 4,46 | 3,83 | 4,23 | 0,24% | 558.627,00 |
| 25.08.2025 | 4,44 | 4,45 | 4,10 | 4,22 | -8,94% | 122.588,00 |
| 22.08.2025 | 4,31 | 5,07 | 4,27 | 4,63 | 9,56% | 441.662,00 |
| 21.08.2025 | 4,17 | 4,41 | 4,17 | 4,23 | 1,44% | 35.753,00 |
| 20.08.2025 | 4,54 | 4,90 | 4,13 | 4,17 | -7,54% | 87.779,00 |
| 19.08.2025 | 4,46 | 4,82 | 4,20 | 4,51 | -0,66% | 19.937,00 |