9,580$
-9,19%
Echtzeit-Aktienkurs SciSparc Ltd.
Bid:
Ask:
Aktienkurse zur SciSparc Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,20 | 11,27 | 8,41 | 9,58 | -13,69% | 69.764,00 |
| 28.05.2026 | 13,25 | 15,65 | 10,10 | 11,10 | 152,85% | 35.202.276,00 |
| 27.05.2026 | 4,49 | 4,49 | 4,28 | 4,39 | -1,35% | 2.648,00 |
| 26.05.2026 | 4,47 | 4,69 | 4,38 | 4,45 | 4,22% | 3.935,00 |
| 22.05.2026 | 4,25 | 4,44 | 4,10 | 4,27 | 1,67% | 19.525,00 |
| 21.05.2026 | 4,43 | 4,43 | 4,15 | 4,20 | 2,44% | 4.453,00 |
| 20.05.2026 | 4,46 | 4,49 | 4,00 | 4,10 | -9,89% | 8.518,00 |
| 19.05.2026 | 4,41 | 4,68 | 4,40 | 4,55 | 3,76% | 2.793,00 |
| 18.05.2026 | 4,88 | 4,88 | 4,39 | 4,39 | -9,04% | 9.145,00 |
| 15.05.2026 | 4,97 | 5,00 | 4,82 | 4,82 | -3,19% | 4.748,00 |
| 14.05.2026 | 5,04 | 5,07 | 4,71 | 4,98 | -2,66% | 13.837,00 |
| 13.05.2026 | 5,39 | 5,45 | 5,10 | 5,12 | -5,78% | 93.395,00 |
| 12.05.2026 | 5,97 | 5,97 | 5,34 | 5,43 | -10,69% | 14.897,00 |
| 11.05.2026 | 6,40 | 6,47 | 6,04 | 6,08 | -2,72% | 12.836,00 |
| 08.05.2026 | 6,48 | 6,70 | 6,19 | 6,25 | -6,99% | 40.920,00 |
| 07.05.2026 | 6,23 | 7,05 | 6,21 | 6,72 | 5,33% | 15.138,00 |
| 06.05.2026 | 6,82 | 7,19 | 6,17 | 6,38 | -7,00% | 29.891,00 |
| 05.05.2026 | 7,22 | 7,30 | 6,80 | 6,86 | -5,18% | 16.328,00 |
| 04.05.2026 | 7,96 | 8,27 | 7,09 | 7,24 | -8,53% | 30.719,00 |
| 01.05.2026 | 8,65 | 8,88 | 7,50 | 7,91 | -9,81% | 29.981,00 |
| 30.04.2026 | 8,80 | 8,91 | 8,00 | 8,77 | -1,68% | 36.587,00 |
| 29.04.2026 | 8,14 | 9,00 | 7,86 | 8,92 | 6,95% | 45.426,00 |
| 28.04.2026 | 7,68 | 8,67 | 7,46 | 8,34 | -4,47% | 80.693,00 |
| 27.04.2026 | 6,57 | 8,96 | 6,50 | 8,73 | 30,49% | 224.869,00 |
| 24.04.2026 | 6,03 | 7,30 | 6,01 | 6,69 | -0,89% | 158.737,00 |
| 23.04.2026 | 5,93 | 7,04 | 5,79 | 6,75 | 10,66% | 288.967,00 |
| 22.04.2026 | 5,64 | 6,10 | 5,37 | 6,10 | 1,84% | 350.910,00 |
| 21.04.2026 | 6,08 | 6,57 | 4,68 | 5,99 | 41,61% | 15.194.055,00 |
| 20.04.2026 | 4,53 | 5,20 | 4,19 | 4,23 | -4,30% | 716.688,00 |
| 17.04.2026 | 4,24 | 4,69 | 3,98 | 4,42 | 3,27% | 66.792,00 |
| 16.04.2026 | 3,42 | 4,61 | 3,40 | 4,28 | 26,25% | 231.801,00 |
| 15.04.2026 | 3,33 | 3,40 | 3,25 | 3,39 | 4,95% | 7.779,00 |
| 14.04.2026 | 3,16 | 3,32 | 3,11 | 3,23 | 5,38% | 10.595,00 |
| 13.04.2026 | 3,09 | 3,13 | 2,98 | 3,07 | -2,70% | 9.177,00 |
| 10.04.2026 | 3,12 | 3,15 | 2,98 | 3,15 | 2,94% | 17.407,00 |
| 09.04.2026 | 3,35 | 3,35 | 3,03 | 3,06 | -10,53% | 11.239,00 |
| 08.04.2026 | 3,56 | 3,56 | 3,32 | 3,42 | 3,01% | 3.175,00 |
| 07.04.2026 | 3,44 | 3,56 | 3,30 | 3,32 | -7,52% | 5.183,00 |
| 06.04.2026 | 3,48 | 3,61 | 3,48 | 3,59 | 1,41% | 6.356,00 |
| 02.04.2026 | 3,67 | 3,67 | 3,37 | 3,54 | -3,28% | 10.459,00 |
| 01.04.2026 | 3,95 | 3,95 | 3,59 | 3,66 | 0,00% | 4.144,00 |
| 31.03.2026 | 3,59 | 3,72 | 3,50 | 3,66 | 1,73% | 6.177,00 |
| 30.03.2026 | 3,84 | 3,84 | 3,51 | 3,60 | -7,99% | 26.743,00 |
| 27.03.2026 | 3,93 | 4,17 | 3,67 | 3,91 | -2,25% | 5.681,00 |
| 26.03.2026 | 4,29 | 4,33 | 3,87 | 4,00 | -5,88% | 19.371,00 |
| 25.03.2026 | 4,21 | 4,51 | 4,20 | 4,25 | -2,30% | 6.335,00 |
| 24.03.2026 | 4,40 | 4,51 | 4,34 | 4,35 | -6,05% | 11.692,00 |
| 23.03.2026 | 4,40 | 4,66 | 4,40 | 4,63 | 0,00% | 7.480,00 |
| 20.03.2026 | 4,34 | 4,63 | 4,20 | 4,63 | -1,07% | 5.685,00 |
| 19.03.2026 | 4,63 | 4,72 | 4,47 | 4,68 | 0,00% | 8.497,00 |
| 18.03.2026 | 4,38 | 4,68 | 4,38 | 4,68 | 1,30% | 7.608,00 |
| 17.03.2026 | 4,29 | 4,68 | 4,27 | 4,62 | 6,94% | 21.099,00 |
| 16.03.2026 | 4,36 | 4,59 | 4,26 | 4,32 | -0,92% | 51.778,00 |
| 13.03.2026 | 4,12 | 4,65 | 4,12 | 4,36 | -7,82% | 55.696,00 |
| 12.03.2026 | 3,91 | 4,82 | 3,80 | 4,73 | 22,86% | 3.410.229,00 |
| 11.03.2026 | 3,89 | 3,99 | 3,60 | 3,85 | -4,23% | 27.733,00 |
| 10.03.2026 | 5,50 | 5,50 | 3,70 | 4,02 | -28,34% | 993.486,00 |
| 09.03.2026 | 5,40 | 5,91 | 5,36 | 5,61 | 0,72% | 30.782,00 |
| 06.03.2026 | 5,32 | 5,67 | 5,32 | 5,57 | 0,18% | 22.145,00 |
| 05.03.2026 | 5,04 | 5,69 | 4,63 | 5,56 | 866,02% | 62.360,00 |
| 04.03.2026 | 0,51 | 0,69 | 0,51 | 0,58 | 19,88% | 164.551,00 |
| 03.03.2026 | 0,51 | 0,51 | 0,47 | 0,48 | -89,34% | 155.836,00 |
| 02.03.2026 | 4,41 | 4,77 | 4,16 | 4,50 | -9,87% | 287.715,00 |
| 27.02.2026 | 5,40 | 5,40 | 5,00 | 5,00 | -5,29% | 14.562,00 |
| 26.02.2026 | 4,91 | 5,49 | 4,77 | 5,27 | 5,21% | 135.648,00 |
| 25.02.2026 | 4,72 | 5,11 | 4,39 | 5,01 | 6,34% | 156.023,00 |
| 24.02.2026 | 4,85 | 4,85 | 4,59 | 4,71 | -0,49% | 25.948,00 |
| 23.02.2026 | 4,74 | 4,84 | 4,73 | 4,74 | 0,63% | 80.109,00 |
| 20.02.2026 | 5,11 | 5,11 | 4,51 | 4,71 | -7,25% | 93.380,00 |
| 19.02.2026 | 4,81 | 5,08 | 4,68 | 5,08 | 0,09% | 91.282,00 |
| 18.02.2026 | 5,34 | 5,34 | 4,96 | 5,07 | -2,17% | 39.520,00 |
| 17.02.2026 | 5,31 | 5,37 | 4,77 | 5,18 | -3,42% | 94.378,00 |
| 13.02.2026 | 5,32 | 5,67 | 5,31 | 5,37 | -0,15% | 52.690,00 |
| 12.02.2026 | 5,77 | 6,16 | 5,31 | 5,38 | -2,56% | 93.767,00 |
| 11.02.2026 | 5,95 | 5,95 | 5,34 | 5,52 | -7,26% | 70.563,00 |
| 10.02.2026 | 5,90 | 6,12 | 5,90 | 5,95 | -3,25% | 26.738,00 |
| 09.02.2026 | 5,97 | 6,21 | 5,77 | 6,15 | -0,12% | 94.764,00 |
| 06.02.2026 | 5,64 | 6,16 | 5,50 | 6,16 | 11,75% | 100.370,00 |
| 05.02.2026 | 5,96 | 6,09 | 5,25 | 5,51 | -7,54% | 121.115,00 |
| 04.02.2026 | 6,59 | 6,71 | 5,80 | 5,96 | -12,26% | 229.844,00 |
| 03.02.2026 | 7,04 | 7,34 | 6,53 | 6,79 | -2,01% | 250.920,00 |
| 02.02.2026 | 7,13 | 7,20 | 6,39 | 6,93 | 0,13% | 709.809,00 |
| 30.01.2026 | 6,93 | 7,17 | 6,40 | 6,92 | -2,66% | 148.345,00 |
| 29.01.2026 | 7,29 | 7,29 | 6,77 | 7,11 | -5,45% | 295.884,00 |
| 28.01.2026 | 7,89 | 7,96 | 7,29 | 7,52 | -5,07% | 177.679,00 |
| 27.01.2026 | 8,64 | 8,64 | 7,83 | 7,92 | -5,37% | 139.319,00 |
| 26.01.2026 | 8,98 | 8,98 | 8,10 | 8,37 | -7,92% | 780.361,00 |
| 23.01.2026 | 8,66 | 9,09 | 8,64 | 9,09 | 0,00% | 92.778,00 |
| 22.01.2026 | 8,82 | 9,36 | 8,64 | 9,09 | -3,81% | 332.525,00 |
| 21.01.2026 | 9,45 | 9,90 | 9,32 | 9,45 | -4,55% | 3.117.734,00 |
| 20.01.2026 | 9,45 | 10,31 | 9,18 | 9,90 | 2,80% | 232.079,00 |
| 16.01.2026 | 9,18 | 10,53 | 9,09 | 9,63 | 1,90% | 357.435,00 |
| 15.01.2026 | 9,27 | 9,77 | 8,76 | 9,45 | -2,78% | 448.464,00 |
| 14.01.2026 | 9,90 | 10,71 | 9,63 | 9,72 | -11,84% | 1.061.133,00 |
| 13.01.2026 | 12,33 | 12,60 | 9,00 | 11,03 | -15,52% | 40.474.620,00 |
| 12.01.2026 | 12,96 | 13,05 | 12,15 | 13,05 | -0,68% | 80.420,00 |
| 09.01.2026 | 13,41 | 13,68 | 12,96 | 13,14 | -3,31% | 91.343,00 |
| 08.01.2026 | 13,68 | 13,95 | 13,28 | 13,59 | 0,00% | 70.459,00 |
| 07.01.2026 | 13,05 | 14,22 | 12,87 | 13,59 | 2,72% | 174.288,00 |
| 06.01.2026 | 12,60 | 13,32 | 12,60 | 13,23 | 1,38% | 98.422,00 |