1,810$
3,43%
Echtzeit-Aktienkurs Anebulo Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Anebulo Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,79 | 2,46 | 1,39 | 1,81 | 3,43% | 86.314,00 |
| 01.07.2025 | 1,46 | 2,17 | 1,36 | 1,75 | 21,53% | 104.016,00 |
| 30.06.2025 | 1,49 | 1,49 | 1,44 | 1,44 | -0,69% | 1.620,00 |
| 27.06.2025 | 1,37 | 1,47 | 1,37 | 1,45 | 2,11% | 24.507,00 |
| 26.06.2025 | 1,31 | 1,44 | 1,31 | 1,42 | -3,40% | 5.049,00 |
| 25.06.2025 | 1,47 | 1,48 | 1,41 | 1,47 | -2,00% | 1.574,00 |
| 24.06.2025 | 1,48 | 1,56 | 1,48 | 1,50 | -1,32% | 2.081,00 |
| 23.06.2025 | 1,45 | 1,60 | 1,45 | 1,52 | 6,29% | 8.234,00 |
| 20.06.2025 | 1,58 | 1,59 | 1,43 | 1,43 | -7,74% | 6.645,00 |
| 18.06.2025 | 1,50 | 1,59 | 1,32 | 1,55 | 5,44% | 7.800,00 |
| 17.06.2025 | 1,57 | 1,69 | 1,43 | 1,47 | -6,96% | 14.135,00 |
| 16.06.2025 | 1,45 | 1,62 | 1,45 | 1,58 | 13,67% | 15.092,00 |
| 13.06.2025 | 1,22 | 1,45 | 1,22 | 1,39 | 9,45% | 8.797,00 |
| 12.06.2025 | 1,18 | 1,35 | 1,18 | 1,27 | 9,48% | 9.538,00 |
| 11.06.2025 | 1,18 | 1,18 | 1,10 | 1,16 | 6,42% | 3.205,00 |
| 10.06.2025 | 1,06 | 1,18 | 1,06 | 1,09 | -0,91% | 6.070,00 |
| 09.06.2025 | 1,06 | 1,11 | 1,05 | 1,10 | 1,85% | 5.608,00 |
| 06.06.2025 | 1,11 | 1,15 | 1,08 | 1,08 | -4,17% | 1.713,00 |
| 05.06.2025 | 1,03 | 1,13 | 1,03 | 1,13 | 7,33% | 5.655,00 |
| 04.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | 1.102,00 |
| 03.06.2025 | 1,07 | 1,10 | 1,05 | 1,08 | 2,08% | 3.264,00 |
| 02.06.2025 | 1,04 | 1,07 | 1,01 | 1,06 | 1,34% | 3.604,00 |
| 30.05.2025 | 1,03 | 1,04 | 1,00 | 1,04 | -0,57% | 6.761,00 |
| 29.05.2025 | 1,06 | 1,06 | 1,00 | 1,05 | -2,78% | 3.147,00 |
| 28.05.2025 | 1,15 | 1,15 | 1,06 | 1,08 | -4,42% | 8.485,00 |
| 27.05.2025 | 1,10 | 1,15 | 1,10 | 1,13 | 0,89% | 3.080,00 |
| 23.05.2025 | 1,10 | 1,12 | 1,09 | 1,12 | 0,90% | 4.279,00 |
| 22.05.2025 | 1,10 | 1,17 | 1,09 | 1,11 | -0,89% | 22.757,00 |
| 21.05.2025 | 1,01 | 1,12 | 1,01 | 1,12 | 10,89% | 7.558,00 |
| 20.05.2025 | 1,00 | 1,10 | 1,00 | 1,01 | -4,72% | 6.049,00 |
| 19.05.2025 | 1,01 | 1,06 | 1,01 | 1,06 | 3,92% | 5.658,00 |
| 16.05.2025 | 1,03 | 1,10 | 1,00 | 1,02 | 0,99% | 15.948,00 |
| 15.05.2025 | 1,03 | 1,08 | 0,98 | 1,01 | 3,06% | 12.986,00 |
| 14.05.2025 | 0,97 | 1,10 | 0,97 | 0,98 | 0,51% | 20.967,00 |
| 13.05.2025 | 0,98 | 1,01 | 0,98 | 0,98 | -0,51% | 3.115,00 |
| 12.05.2025 | 1,05 | 1,06 | 0,97 | 0,98 | -5,77% | 44.714,00 |
| 09.05.2025 | 1,15 | 1,15 | 1,04 | 1,04 | -2,80% | 2.748,00 |
| 08.05.2025 | 1,18 | 1,26 | 1,07 | 1,07 | 0,00% | 6.884,00 |
| 07.05.2025 | 1,10 | 1,30 | 1,02 | 1,07 | -3,60% | 50.517,00 |
| 06.05.2025 | 1,15 | 1,15 | 1,10 | 1,11 | -3,48% | 692,00 |
| 05.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 683,00 |
| 02.05.2025 | 1,18 | 1,20 | 1,12 | 1,15 | -2,54% | 5.006,00 |
| 01.05.2025 | 1,24 | 1,29 | 1,18 | 1,18 | -6,27% | 3.368,00 |
| 30.04.2025 | 1,20 | 1,26 | 1,20 | 1,26 | 6,69% | 2.741,00 |
| 29.04.2025 | 1,14 | 1,24 | 1,14 | 1,18 | 2,61% | 7.315,00 |
| 28.04.2025 | 1,12 | 1,16 | 1,12 | 1,15 | 0,88% | 1.249,00 |
| 25.04.2025 | 1,12 | 1,17 | 1,04 | 1,14 | 5,56% | 8.524,00 |
| 24.04.2025 | 1,00 | 1,09 | 0,97 | 1,08 | 10,09% | 30.585,00 |
| 23.04.2025 | 0,97 | 0,99 | 0,97 | 0,98 | 1,13% | 2.239,00 |
| 22.04.2025 | 0,95 | 1,02 | 0,95 | 0,97 | 2,11% | 2.745,00 |
| 21.04.2025 | 1,05 | 1,05 | 0,95 | 0,95 | -5,94% | 4.002,00 |
| 17.04.2025 | 1,10 | 1,10 | 1,01 | 1,01 | -2,88% | 5.626,00 |
| 16.04.2025 | 0,95 | 1,06 | 0,94 | 1,04 | 9,47% | 1.914,00 |
| 15.04.2025 | 0,94 | 1,03 | 0,94 | 0,95 | 0,00% | 37.981,00 |
| 14.04.2025 | 0,97 | 1,12 | 0,94 | 0,95 | -2,56% | 14.553,00 |
| 11.04.2025 | 0,94 | 1,11 | 0,94 | 0,98 | 1,67% | 65.344,00 |
| 10.04.2025 | 0,95 | 1,12 | 0,94 | 0,96 | -1,13% | 40.761,00 |
| 09.04.2025 | 1,05 | 1,13 | 0,91 | 0,97 | -1,02% | 93.732,00 |
| 08.04.2025 | 1,03 | 1,03 | 0,95 | 0,98 | -2,97% | 14.033,00 |
| 07.04.2025 | 1,01 | 1,08 | 1,01 | 1,01 | -0,98% | 3.665,00 |
| 04.04.2025 | 1,05 | 1,07 | 1,01 | 1,02 | -5,56% | 37.259,00 |
| 03.04.2025 | 1,15 | 1,15 | 1,05 | 1,08 | -6,09% | 3.432,00 |
| 02.04.2025 | 1,15 | 1,25 | 1,12 | 1,15 | -3,36% | 6.073,00 |
| 01.04.2025 | 1,30 | 1,40 | 1,14 | 1,19 | -10,53% | 15.166,00 |
| 31.03.2025 | 1,33 | 1,35 | 1,25 | 1,33 | -2,21% | 4.596,00 |
| 28.03.2025 | 1,39 | 1,43 | 1,25 | 1,36 | -2,86% | 2.381,00 |
| 27.03.2025 | 1,51 | 1,60 | 1,38 | 1,40 | -9,68% | 13.182,00 |
| 26.03.2025 | 1,60 | 1,71 | 1,50 | 1,55 | 1,31% | 9.125,00 |
| 25.03.2025 | 1,66 | 1,80 | 1,53 | 1,53 | -3,16% | 68.024,00 |
| 24.03.2025 | 1,63 | 1,71 | 1,53 | 1,58 | -1,86% | 19.136,00 |
| 21.03.2025 | 1,93 | 2,01 | 1,61 | 1,61 | -18,69% | 226.513,00 |
| 20.03.2025 | 2,16 | 2,17 | 1,93 | 1,98 | -2,94% | 28.688,00 |
| 19.03.2025 | 1,74 | 2,19 | 1,58 | 2,04 | 15,25% | 68.058,00 |
| 18.03.2025 | 1,51 | 1,77 | 1,51 | 1,77 | 13,46% | 23.218,00 |
| 17.03.2025 | 1,71 | 1,75 | 1,50 | 1,56 | -8,77% | 70.885,00 |
| 14.03.2025 | 1,43 | 1,71 | 1,36 | 1,71 | 19,58% | 41.379,00 |
| 13.03.2025 | 1,33 | 1,68 | 1,33 | 1,43 | 3,62% | 88.374,00 |
| 12.03.2025 | 1,37 | 1,56 | 1,31 | 1,38 | -0,72% | 111.168,00 |
| 11.03.2025 | 1,38 | 1,70 | 1,10 | 1,39 | 23,01% | 207.782,00 |
| 10.03.2025 | 1,01 | 1,41 | 1,01 | 1,13 | 5,61% | 28.815,00 |
| 07.03.2025 | 0,91 | 1,08 | 0,91 | 1,07 | 4,90% | 7.174,00 |
| 06.03.2025 | 1,02 | 1,08 | 1,02 | 1,02 | -0,97% | 4.713,00 |
| 05.03.2025 | 1,01 | 1,08 | 1,01 | 1,03 | -1,90% | 10.724,00 |
| 04.03.2025 | 1,09 | 1,15 | 1,01 | 1,05 | -5,41% | 13.129,00 |
| 03.03.2025 | 1,16 | 1,20 | 1,08 | 1,11 | -4,31% | 9.025,00 |
| 28.02.2025 | 1,15 | 1,19 | 1,15 | 1,16 | -3,33% | 4.029,00 |
| 27.02.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -2,44% | 4.979,00 |
| 26.02.2025 | 1,23 | 1,25 | 1,17 | 1,23 | 0,00% | 4.351,00 |
| 25.02.2025 | 1,21 | 1,23 | 1,17 | 1,23 | -0,81% | 4.810,00 |
| 24.02.2025 | 1,28 | 1,42 | 1,19 | 1,24 | -1,59% | 16.901,00 |
| 21.02.2025 | 1,41 | 1,41 | 1,25 | 1,26 | -10,95% | 12.357,00 |
| 20.02.2025 | 1,53 | 1,53 | 1,37 | 1,42 | -7,52% | 11.195,00 |
| 19.02.2025 | 1,43 | 1,53 | 1,36 | 1,53 | 4,79% | 22.050,00 |
| 18.02.2025 | 1,46 | 1,56 | 1,33 | 1,46 | 9,77% | 4.922,00 |
| 14.02.2025 | 1,39 | 1,39 | 1,33 | 1,33 | 0,00% | 1.654,00 |
| 13.02.2025 | 1,44 | 1,48 | 1,33 | 1,33 | -7,64% | 17.498,00 |
| 12.02.2025 | 1,41 | 1,48 | 1,41 | 1,44 | -2,04% | 2.110,00 |
| 11.02.2025 | 1,48 | 1,48 | 1,45 | 1,47 | 0,00% | 4.302,00 |
| 10.02.2025 | 1,61 | 1,61 | 1,45 | 1,47 | -6,37% | 5.074,00 |
| 07.02.2025 | 1,57 | 1,57 | 1,45 | 1,57 | 1,95% | 2.685,00 |