4,980$
-2,35%
Echtzeit-Aktienkurs SciSparc Ltd.
Bid:
Ask:
Aktienkurse zur SciSparc Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,06 | 5,06 | 4,98 | 4,98 | -4,23% | 3.900,00 |
| 08.09.2026 | 5,18 | 5,35 | 5,06 | 5,20 | -1,70% | 6.951,00 |
| 04.09.2026 | 5,17 | 5,44 | 5,15 | 5,29 | 3,12% | 27.682,00 |
| 03.09.2026 | 5,61 | 5,95 | 5,07 | 5,13 | -12,31% | 41.226,00 |
| 02.09.2026 | 5,70 | 6,00 | 5,41 | 5,85 | 3,17% | 49.296,00 |
| 01.09.2026 | 6,06 | 6,22 | 5,50 | 5,67 | -12,90% | 90.289,00 |
| 31.08.2026 | 6,68 | 6,88 | 6,50 | 6,51 | -1,06% | 55.594,00 |
| 28.08.2026 | 6,75 | 6,82 | 6,50 | 6,58 | -1,05% | 84.131,00 |
| 27.08.2026 | 6,69 | 6,78 | 6,54 | 6,65 | -1,34% | 11.266,00 |
| 26.08.2026 | 6,67 | 7,19 | 6,60 | 6,74 | 0,75% | 13.783,00 |
| 25.08.2026 | 6,62 | 6,86 | 6,61 | 6,69 | 0,45% | 7.114,00 |
| 24.08.2026 | 6,92 | 7,04 | 6,53 | 6,66 | -0,52% | 11.390,00 |
| 21.08.2026 | 6,50 | 6,81 | 6,50 | 6,70 | -0,67% | 3.278,00 |
| 20.08.2026 | 6,86 | 6,90 | 6,50 | 6,74 | -3,30% | 56.137,00 |
| 19.08.2026 | 6,51 | 6,97 | 6,40 | 6,97 | 7,07% | 9.127,00 |
| 18.08.2026 | 6,99 | 7,60 | 6,50 | 6,51 | -3,27% | 241.547,00 |
| 17.08.2026 | 6,51 | 6,76 | 6,22 | 6,73 | 2,12% | 37.881,00 |
| 14.08.2026 | 6,60 | 6,78 | 6,47 | 6,59 | -1,05% | 9.169,00 |
| 13.08.2026 | 6,30 | 6,95 | 6,30 | 6,66 | 0,91% | 40.584,00 |
| 12.08.2026 | 6,41 | 6,80 | 5,86 | 6,60 | -2,37% | 709.714,00 |
| 11.08.2026 | 6,69 | 6,84 | 6,48 | 6,76 | 2,27% | 12.427,00 |
| 10.08.2026 | 7,06 | 7,06 | 6,50 | 6,61 | -4,62% | 24.945,00 |
| 07.08.2026 | 6,58 | 7,27 | 6,50 | 6,93 | 3,13% | 13.915,00 |
| 06.08.2026 | 6,77 | 6,91 | 6,50 | 6,72 | -3,45% | 24.274,00 |
| 05.08.2026 | 6,92 | 7,43 | 6,70 | 6,96 | 3,73% | 136.586,00 |
| 04.08.2026 | 7,06 | 7,24 | 6,71 | 6,71 | -10,41% | 17.030,00 |
| 03.08.2026 | 6,53 | 7,79 | 6,53 | 7,49 | 5,20% | 20.912,00 |
| 31.07.2026 | 7,57 | 8,00 | 6,61 | 7,12 | -18,16% | 109.321,00 |
| 30.07.2026 | 9,10 | 11,51 | 7,96 | 8,70 | 1,87% | 717.497,00 |
| 29.07.2026 | 6,30 | 10,20 | 5,57 | 8,54 | 60,23% | 7.732.303,00 |
| 28.07.2026 | 5,00 | 5,57 | 4,98 | 5,33 | 4,10% | 15.825,00 |
| 27.07.2026 | 4,83 | 5,28 | 4,76 | 5,12 | -3,94% | 84.023,00 |
| 24.07.2026 | 5,84 | 5,84 | 5,30 | 5,33 | -5,24% | 11.703,00 |
| 23.07.2026 | 4,95 | 6,46 | 4,89 | 5,63 | 18,17% | 82.502,00 |
| 22.07.2026 | 4,66 | 5,00 | 4,60 | 4,76 | 2,59% | 10.896,00 |
| 21.07.2026 | 5,01 | 5,02 | 4,62 | 4,64 | -1,28% | 10.923,00 |
| 20.07.2026 | 4,98 | 5,20 | 4,70 | 4,70 | -6,00% | 23.669,00 |
| 17.07.2026 | 5,18 | 5,27 | 5,00 | 5,00 | -6,72% | 12.270,00 |
| 16.07.2026 | 4,75 | 5,40 | 4,69 | 5,36 | 11,90% | 41.341,00 |
| 15.07.2026 | 4,33 | 5,00 | 4,31 | 4,79 | 12,18% | 128.638,00 |
| 14.07.2026 | 4,42 | 4,62 | 4,27 | 4,27 | -6,56% | 57.249,00 |
| 13.07.2026 | 4,70 | 4,86 | 4,23 | 4,57 | -2,77% | 39.155,00 |
| 10.07.2026 | 4,98 | 5,03 | 4,61 | 4,70 | -13,60% | 25.730,00 |
| 09.07.2026 | 5,19 | 5,48 | 4,83 | 5,44 | 0,55% | 42.463,00 |
| 08.07.2026 | 4,88 | 5,60 | 4,60 | 5,41 | 6,29% | 40.465,00 |
| 07.07.2026 | 4,90 | 5,52 | 4,87 | 5,09 | 8,07% | 44.922,00 |
| 06.07.2026 | 4,78 | 4,92 | 4,53 | 4,71 | -1,46% | 11.865,00 |
| 02.07.2026 | 5,15 | 5,20 | 4,78 | 4,78 | -7,18% | 21.522,00 |
| 01.07.2026 | 5,41 | 5,52 | 5,02 | 5,15 | -9,73% | 14.651,00 |
| 30.06.2026 | 5,48 | 5,77 | 5,33 | 5,71 | 2,24% | 16.573,00 |
| 29.06.2026 | 5,61 | 5,93 | 4,89 | 5,58 | -2,11% | 298.385,00 |
| 26.06.2026 | 5,90 | 5,95 | 5,31 | 5,70 | -6,86% | 27.454,00 |
| 25.06.2026 | 6,00 | 6,16 | 5,70 | 6,12 | 5,37% | 13.827,00 |
| 24.06.2026 | 6,78 | 6,78 | 5,71 | 5,81 | -12,40% | 19.405,00 |
| 23.06.2026 | 6,90 | 6,90 | 6,55 | 6,63 | -5,29% | 6.735,00 |
| 22.06.2026 | 7,24 | 7,36 | 6,86 | 7,00 | -5,53% | 17.090,00 |
| 18.06.2026 | 7,88 | 7,88 | 7,36 | 7,41 | -7,84% | 12.109,00 |
| 17.06.2026 | 7,82 | 8,05 | 7,75 | 8,04 | -0,12% | 7.732,00 |
| 16.06.2026 | 8,09 | 8,30 | 7,88 | 8,05 | -0,12% | 22.215,00 |
| 15.06.2026 | 8,53 | 8,71 | 7,93 | 8,06 | -5,73% | 57.955,00 |
| 12.06.2026 | 9,05 | 9,23 | 8,40 | 8,55 | -7,37% | 24.335,00 |
| 11.06.2026 | 8,50 | 9,37 | 8,50 | 9,23 | 6,58% | 27.246,00 |
| 10.06.2026 | 8,92 | 9,31 | 8,52 | 8,66 | -11,36% | 19.740,00 |
| 09.06.2026 | 9,74 | 9,96 | 8,41 | 9,77 | -6,24% | 64.728,00 |
| 08.06.2026 | 10,39 | 11,45 | 9,90 | 10,42 | -8,92% | 39.768,00 |
| 05.06.2026 | 10,16 | 11,98 | 10,16 | 11,44 | -0,61% | 184.687,00 |
| 04.06.2026 | 13,55 | 15,79 | 10,50 | 11,51 | 21,67% | 8.772.084,00 |
| 03.06.2026 | 8,89 | 11,15 | 8,40 | 9,46 | 8,36% | 169.031,00 |
| 02.06.2026 | 9,96 | 10,18 | 8,70 | 8,73 | -18,18% | 139.216,00 |
| 01.06.2026 | 10,00 | 11,10 | 8,56 | 10,67 | 8,77% | 378.462,00 |
| 29.05.2026 | 10,00 | 10,11 | 8,24 | 9,81 | -11,62% | 832.031,00 |
| 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 |