0,185$
-5,61%
Echtzeit-Aktienkurs Scilex Holding Co
Bid:
Ask:
Aktienkurse zur Scilex Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 8,33 | 8,73 | 8,03 | 8,16 | -3,26% | 35.007,00 |
| 16.03.2026 | 8,40 | 8,71 | 7,99 | 8,43 | 1,81% | 27.169,00 |
| 13.03.2026 | 8,72 | 9,01 | 8,15 | 8,28 | -6,02% | 32.019,00 |
| 12.03.2026 | 9,05 | 9,19 | 8,69 | 8,81 | -4,55% | 34.633,00 |
| 11.03.2026 | 8,54 | 9,77 | 8,37 | 9,23 | 6,71% | 51.379,00 |
| 10.03.2026 | 8,59 | 8,79 | 8,33 | 8,65 | 0,82% | 22.184,00 |
| 09.03.2026 | 8,31 | 8,62 | 8,00 | 8,58 | 1,18% | 15.735,00 |
| 06.03.2026 | 8,26 | 8,48 | 7,98 | 8,48 | 0,71% | 22.575,00 |
| 05.03.2026 | 8,68 | 8,87 | 8,21 | 8,42 | -3,55% | 20.479,00 |
| 04.03.2026 | 8,63 | 8,89 | 8,45 | 8,73 | -2,68% | 24.377,00 |
| 03.03.2026 | 7,85 | 9,00 | 7,69 | 8,97 | 10,88% | 122.934,00 |
| 02.03.2026 | 7,96 | 8,22 | 7,90 | 8,09 | -1,46% | 17.199,00 |
| 27.02.2026 | 8,12 | 8,21 | 7,74 | 8,21 | 1,11% | 33.272,00 |
| 26.02.2026 | 8,20 | 8,45 | 7,86 | 8,12 | -1,34% | 24.996,00 |
| 25.02.2026 | 8,13 | 8,33 | 7,80 | 8,23 | 0,86% | 28.361,00 |
| 24.02.2026 | 7,80 | 8,25 | 7,80 | 8,16 | 3,95% | 20.830,00 |
| 23.02.2026 | 8,01 | 8,33 | 7,68 | 7,85 | -3,33% | 26.438,00 |
| 20.02.2026 | 7,85 | 8,20 | 7,83 | 8,12 | 1,37% | 21.695,00 |
| 19.02.2026 | 8,13 | 8,33 | 7,78 | 8,01 | -2,55% | 31.305,00 |
| 18.02.2026 | 8,01 | 8,42 | 8,00 | 8,22 | 1,86% | 36.437,00 |
| 17.02.2026 | 8,55 | 8,55 | 7,93 | 8,07 | -2,89% | 25.617,00 |
| 13.02.2026 | 8,46 | 8,70 | 8,14 | 8,31 | 0,61% | 54.983,00 |
| 12.02.2026 | 8,61 | 8,91 | 8,19 | 8,26 | -3,50% | 26.836,00 |
| 11.02.2026 | 8,91 | 9,50 | 8,12 | 8,56 | -4,04% | 49.383,00 |
| 10.02.2026 | 8,80 | 9,50 | 8,77 | 8,92 | 3,60% | 69.019,00 |
| 09.02.2026 | 8,48 | 9,23 | 8,48 | 8,61 | 1,41% | 64.604,00 |
| 06.02.2026 | 7,86 | 8,67 | 7,82 | 8,49 | 8,02% | 62.393,00 |
| 05.02.2026 | 8,56 | 8,76 | 7,84 | 7,86 | -10,17% | 74.374,00 |
| 04.02.2026 | 9,06 | 9,15 | 8,55 | 8,75 | -0,68% | 47.395,00 |
| 03.02.2026 | 9,27 | 9,63 | 8,72 | 8,81 | -3,61% | 47.440,00 |
| 02.02.2026 | 8,52 | 10,41 | 8,52 | 9,14 | 7,28% | 128.320,00 |
| 30.01.2026 | 8,79 | 9,02 | 8,33 | 8,52 | -1,96% | 97.636,00 |
| 29.01.2026 | 8,90 | 9,07 | 8,25 | 8,69 | -1,81% | 62.297,00 |
| 28.01.2026 | 9,43 | 9,58 | 8,64 | 8,85 | -6,25% | 60.339,00 |
| 27.01.2026 | 10,00 | 10,00 | 9,11 | 9,44 | -2,48% | 91.660,00 |
| 26.01.2026 | 11,00 | 11,09 | 9,57 | 9,68 | -11,92% | 98.623,00 |
| 23.01.2026 | 11,54 | 12,30 | 10,98 | 10,99 | -4,68% | 82.866,00 |
| 22.01.2026 | 10,61 | 11,95 | 10,61 | 11,53 | 8,77% | 106.019,00 |
| 21.01.2026 | 10,91 | 11,12 | 10,35 | 10,60 | -2,66% | 57.821,00 |
| 20.01.2026 | 11,13 | 11,49 | 10,85 | 10,89 | -3,97% | 48.477,00 |
| 16.01.2026 | 11,35 | 11,91 | 11,12 | 11,34 | -1,05% | 66.291,00 |
| 15.01.2026 | 11,94 | 11,94 | 11,10 | 11,46 | -4,50% | 84.337,00 |
| 14.01.2026 | 12,55 | 12,70 | 11,60 | 12,00 | -3,46% | 104.265,00 |
| 13.01.2026 | 13,55 | 13,72 | 12,32 | 12,43 | -7,24% | 153.353,00 |
| 12.01.2026 | 12,80 | 13,83 | 12,61 | 13,40 | 4,69% | 101.009,00 |
| 09.01.2026 | 13,48 | 13,77 | 12,80 | 12,80 | -3,69% | 52.111,00 |
| 08.01.2026 | 13,06 | 14,05 | 13,06 | 13,29 | -0,45% | 118.381,00 |
| 07.01.2026 | 13,10 | 14,04 | 13,10 | 13,35 | 1,91% | 86.241,00 |
| 06.01.2026 | 13,06 | 13,48 | 12,80 | 13,10 | -1,21% | 42.571,00 |
| 05.01.2026 | 13,19 | 13,50 | 13,10 | 13,26 | 1,30% | 66.748,00 |
| 02.01.2026 | 12,18 | 13,25 | 12,18 | 13,09 | 7,30% | 51.798,00 |
| 31.12.2025 | 12,30 | 12,55 | 11,84 | 12,20 | -0,81% | 76.450,00 |
| 30.12.2025 | 13,49 | 14,24 | 12,29 | 12,30 | -10,09% | 108.960,00 |
| 29.12.2025 | 13,93 | 14,15 | 13,30 | 13,68 | -2,98% | 55.926,00 |
| 26.12.2025 | 13,80 | 14,40 | 13,50 | 14,10 | 2,03% | 63.987,00 |
| 24.12.2025 | 13,04 | 14,10 | 12,87 | 13,82 | 5,50% | 47.685,00 |
| 23.12.2025 | 14,20 | 14,31 | 12,96 | 13,10 | -8,20% | 85.648,00 |
| 22.12.2025 | 14,38 | 14,75 | 14,00 | 14,27 | -0,56% | 58.135,00 |
| 19.12.2025 | 14,77 | 14,88 | 14,24 | 14,35 | -1,78% | 58.513,00 |
| 18.12.2025 | 15,39 | 15,73 | 14,61 | 14,61 | -5,07% | 61.535,00 |
| 17.12.2025 | 15,72 | 15,82 | 15,32 | 15,39 | -2,35% | 68.618,00 |
| 16.12.2025 | 16,00 | 16,56 | 15,51 | 15,76 | -4,60% | 130.321,00 |
| 15.12.2025 | 16,46 | 17,05 | 16,10 | 16,52 | -0,66% | 63.048,00 |
| 12.12.2025 | 17,10 | 17,32 | 16,42 | 16,63 | -1,01% | 61.203,00 |
| 11.12.2025 | 17,11 | 17,75 | 16,77 | 16,80 | -2,83% | 120.450,00 |
| 10.12.2025 | 17,62 | 18,23 | 17,00 | 17,29 | -2,32% | 128.953,00 |
| 09.12.2025 | 18,04 | 18,62 | 17,51 | 17,70 | -1,28% | 61.671,00 |
| 08.12.2025 | 19,15 | 19,38 | 17,55 | 17,93 | -6,37% | 90.298,00 |
| 05.12.2025 | 19,44 | 19,94 | 19,04 | 19,15 | -1,29% | 61.540,00 |
| 04.12.2025 | 19,91 | 20,62 | 19,16 | 19,40 | -2,71% | 62.543,00 |
| 03.12.2025 | 18,98 | 20,59 | 18,78 | 19,94 | 6,35% | 106.823,00 |
| 02.12.2025 | 19,56 | 19,56 | 18,34 | 18,75 | -3,65% | 62.801,00 |
| 01.12.2025 | 20,25 | 20,25 | 19,11 | 19,46 | -4,42% | 43.624,00 |
| 28.11.2025 | 20,37 | 20,91 | 20,00 | 20,36 | 0,10% | 22.059,00 |
| 26.11.2025 | 20,43 | 21,31 | 20,01 | 20,34 | 0,44% | 44.960,00 |
| 25.11.2025 | 21,29 | 22,31 | 19,43 | 20,25 | -7,95% | 71.243,00 |
| 24.11.2025 | 22,06 | 23,03 | 20,19 | 22,00 | -2,27% | 344.266,00 |
| 21.11.2025 | 18,72 | 27,00 | 18,72 | 22,51 | 18,79% | 500.783,00 |
| 20.11.2025 | 17,72 | 21,30 | 17,44 | 18,95 | 10,30% | 383.827,00 |
| 19.11.2025 | 16,52 | 17,34 | 15,95 | 17,18 | 4,95% | 94.488,00 |
| 18.11.2025 | 16,03 | 16,78 | 15,90 | 16,37 | 5,54% | 42.300,00 |
| 17.11.2025 | 16,98 | 17,48 | 15,30 | 15,51 | -12,32% | 120.243,00 |
| 14.11.2025 | 17,76 | 18,80 | 17,18 | 17,69 | -1,01% | 63.155,00 |
| 13.11.2025 | 19,29 | 19,56 | 17,58 | 17,87 | -5,55% | 66.967,00 |
| 12.11.2025 | 18,85 | 19,42 | 18,10 | 18,92 | 0,32% | 92.608,00 |
| 11.11.2025 | 18,15 | 18,95 | 17,28 | 18,86 | 2,78% | 77.876,00 |
| 10.11.2025 | 19,20 | 19,30 | 17,86 | 18,35 | -2,45% | 81.251,00 |
| 07.11.2025 | 16,31 | 18,98 | 16,31 | 18,81 | 11,01% | 120.953,00 |
| 06.11.2025 | 18,51 | 19,19 | 16,80 | 16,95 | -8,26% | 102.099,00 |
| 05.11.2025 | 19,52 | 20,09 | 18,42 | 18,47 | -6,34% | 142.211,00 |
| 04.11.2025 | 17,36 | 21,00 | 17,17 | 19,72 | 10,41% | 315.449,00 |
| 03.11.2025 | 16,57 | 17,99 | 16,19 | 17,86 | 8,24% | 98.366,00 |
| 31.10.2025 | 18,05 | 18,50 | 16,05 | 16,50 | -8,59% | 219.326,00 |
| 30.10.2025 | 18,50 | 19,00 | 17,55 | 18,05 | -2,11% | 97.457,00 |
| 29.10.2025 | 18,15 | 18,79 | 17,50 | 18,44 | 1,43% | 92.853,00 |
| 28.10.2025 | 19,00 | 20,02 | 17,90 | 18,18 | -4,27% | 273.442,00 |
| 27.10.2025 | 17,17 | 19,25 | 16,75 | 18,99 | 16,43% | 354.155,00 |
| 24.10.2025 | 15,25 | 16,91 | 15,05 | 16,31 | 11,79% | 208.639,00 |
| 23.10.2025 | 13,70 | 14,89 | 13,67 | 14,59 | 10,78% | 124.085,00 |
| 22.10.2025 | 13,48 | 13,81 | 13,03 | 13,17 | -4,22% | 71.631,00 |