4,010$
-4,30%
Echtzeit-Aktienkurs Artelo Biosciences Inc
Bid:
Ask:
Aktienkurse zur Artelo Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 4,20 | 4,29 | 3,94 | 4,01 | -4,30% | 67.166,00 |
| 15.10.2025 | 4,15 | 4,54 | 4,13 | 4,19 | 2,95% | 38.088,00 |
| 14.10.2025 | 4,10 | 4,22 | 4,05 | 4,07 | -1,45% | 107.673,00 |
| 13.10.2025 | 4,51 | 4,83 | 4,00 | 4,13 | -9,43% | 164.608,00 |
| 10.10.2025 | 4,85 | 4,87 | 4,40 | 4,56 | -5,98% | 57.684,00 |
| 09.10.2025 | 4,75 | 4,97 | 4,63 | 4,85 | 4,08% | 81.562,00 |
| 08.10.2025 | 4,38 | 4,73 | 4,38 | 4,66 | 6,88% | 33.561,00 |
| 07.10.2025 | 4,56 | 4,78 | 4,35 | 4,36 | -2,90% | 70.563,00 |
| 06.10.2025 | 4,65 | 4,70 | 4,29 | 4,49 | -6,85% | 59.369,00 |
| 02.10.2025 | 4,76 | 4,93 | 4,69 | 4,82 | 1,26% | 37.896,00 |
| 01.10.2025 | 4,58 | 4,77 | 4,58 | 4,76 | 2,59% | 41.733,00 |
| 30.09.2025 | 4,52 | 4,89 | 4,42 | 4,64 | -20,68% | 205.339,00 |
| 29.09.2025 | 5,70 | 5,99 | 5,51 | 5,85 | 6,17% | 85.861,00 |
| 26.09.2025 | 5,42 | 5,56 | 5,17 | 5,51 | -0,90% | 14.658,00 |
| 25.09.2025 | 5,70 | 5,71 | 5,18 | 5,56 | -2,46% | 44.119,00 |
| 24.09.2025 | 5,80 | 5,89 | 5,70 | 5,70 | -1,21% | 18.800,00 |
| 23.09.2025 | 5,90 | 6,09 | 5,75 | 5,77 | -2,04% | 42.909,00 |
| 22.09.2025 | 5,60 | 6,16 | 5,60 | 5,89 | 3,61% | 109.100,00 |
| 19.09.2025 | 5,37 | 5,97 | 5,25 | 5,69 | 2,06% | 210.995,00 |
| 18.09.2025 | 4,99 | 5,71 | 4,85 | 5,57 | 13,44% | 130.723,00 |
| 17.09.2025 | 5,46 | 5,46 | 4,91 | 4,91 | -10,07% | 50.134,00 |
| 16.09.2025 | 5,24 | 5,53 | 5,12 | 5,46 | 4,00% | 70.219,00 |
| 15.09.2025 | 5,39 | 5,49 | 4,90 | 5,25 | -1,13% | 72.023,00 |
| 12.09.2025 | 4,85 | 5,75 | 4,85 | 5,31 | 7,93% | 190.863,00 |
| 11.09.2025 | 4,71 | 5,10 | 4,60 | 4,92 | 1,86% | 111.723,00 |
| 10.09.2025 | 4,66 | 5,10 | 4,65 | 4,83 | 3,21% | 131.963,00 |
| 09.09.2025 | 4,60 | 4,79 | 4,60 | 4,68 | 3,54% | 119.418,00 |
| 08.09.2025 | 4,50 | 4,60 | 4,41 | 4,52 | 0,22% | 193.289,00 |
| 05.09.2025 | 4,48 | 4,70 | 4,30 | 4,51 | 3,68% | 232.135,00 |
| 04.09.2025 | 4,40 | 4,66 | 4,20 | 4,35 | -48,94% | 587.672,00 |
| 03.09.2025 | 8,48 | 9,00 | 7,52 | 8,52 | -5,86% | 379.193,00 |
| 02.09.2025 | 8,52 | 9,25 | 8,52 | 9,05 | -2,16% | 10.358,00 |
| 29.08.2025 | 9,15 | 9,38 | 9,02 | 9,25 | 2,32% | 13.621,00 |
| 28.08.2025 | 9,22 | 9,32 | 9,02 | 9,04 | 0,44% | 7.945,00 |
| 27.08.2025 | 8,80 | 9,09 | 8,80 | 9,00 | -0,33% | 6.446,00 |
| 26.08.2025 | 9,17 | 9,20 | 8,60 | 9,03 | -4,55% | 26.499,00 |
| 25.08.2025 | 8,94 | 9,50 | 8,50 | 9,46 | 1,18% | 246.230,00 |
| 22.08.2025 | 9,46 | 9,66 | 9,25 | 9,35 | -1,89% | 23.610,00 |
| 21.08.2025 | 9,37 | 9,66 | 9,16 | 9,53 | -0,52% | 5.402,00 |
| 20.08.2025 | 9,79 | 10,00 | 9,41 | 9,58 | -3,23% | 6.661,00 |
| 19.08.2025 | 9,95 | 10,49 | 9,77 | 9,90 | 1,43% | 7.127,00 |
| 18.08.2025 | 10,00 | 10,55 | 9,76 | 9,76 | -2,59% | 14.953,00 |
| 15.08.2025 | 10,04 | 10,40 | 9,90 | 10,02 | -0,69% | 17.653,00 |
| 14.08.2025 | 9,79 | 10,30 | 9,75 | 10,09 | -0,39% | 12.977,00 |
| 13.08.2025 | 9,72 | 10,13 | 8,73 | 10,13 | 4,22% | 15.256,00 |
| 12.08.2025 | 10,16 | 10,19 | 9,53 | 9,72 | -3,09% | 25.511,00 |
| 11.08.2025 | 8,50 | 10,30 | 8,50 | 10,03 | 20,12% | 48.547,00 |
| 08.08.2025 | 9,17 | 9,17 | 8,20 | 8,35 | -9,34% | 15.698,00 |
| 07.08.2025 | 9,18 | 9,25 | 8,92 | 9,21 | 2,33% | 10.515,00 |
| 06.08.2025 | 9,33 | 9,69 | 8,75 | 9,00 | -5,06% | 25.615,00 |
| 05.08.2025 | 9,52 | 9,78 | 9,33 | 9,48 | -4,53% | 43.355,00 |
| 04.08.2025 | 9,64 | 10,58 | 9,31 | 9,93 | -2,65% | 942.795,00 |
| 01.08.2025 | 12,16 | 12,16 | 9,83 | 10,20 | -14,14% | 610.689,00 |
| 31.07.2025 | 12,50 | 12,76 | 11,60 | 11,88 | -3,96% | 44.616,00 |
| 30.07.2025 | 12,01 | 12,49 | 11,61 | 12,37 | 2,06% | 65.750,00 |
| 29.07.2025 | 13,56 | 13,99 | 11,52 | 12,12 | -12,99% | 45.865,00 |
| 28.07.2025 | 13,57 | 14,14 | 13,45 | 13,93 | 1,46% | 141.836,00 |
| 25.07.2025 | 14,18 | 14,27 | 13,30 | 13,73 | -0,22% | 37.635,00 |
| 24.07.2025 | 14,99 | 15,43 | 13,30 | 13,76 | -6,65% | 39.202,00 |
| 23.07.2025 | 14,51 | 16,44 | 14,39 | 14,74 | 4,02% | 139.319,00 |
| 22.07.2025 | 14,36 | 14,73 | 12,67 | 14,17 | -2,61% | 123.112,00 |
| 21.07.2025 | 14,95 | 15,44 | 14,40 | 14,55 | -2,68% | 34.435,00 |
| 18.07.2025 | 15,38 | 16,16 | 14,72 | 14,95 | -4,59% | 87.488,00 |
| 17.07.2025 | 15,50 | 16,15 | 14,94 | 15,67 | 3,23% | 87.916,00 |
| 16.07.2025 | 16,61 | 16,97 | 14,73 | 15,18 | -5,54% | 92.628,00 |
| 15.07.2025 | 18,36 | 20,04 | 15,33 | 16,07 | -13,37% | 279.412,00 |
| 14.07.2025 | 22,41 | 23,85 | 18,00 | 18,55 | -22,30% | 194.304,00 |
| 11.07.2025 | 26,92 | 28,46 | 23,70 | 23,88 | -16,23% | 188.631,00 |
| 10.07.2025 | 18,60 | 28,60 | 18,26 | 28,50 | 31,94% | 553.977,00 |
| 09.07.2025 | 19,29 | 22,40 | 16,64 | 21,60 | 35,85% | 1.072.668,00 |
| 08.07.2025 | 16,38 | 19,00 | 14,62 | 15,90 | 11,03% | 541.865,00 |
| 07.07.2025 | 21,56 | 23,52 | 13,31 | 14,32 | 42,49% | 7.109.751,00 |
| 03.07.2025 | 11,01 | 11,01 | 9,84 | 10,05 | -8,88% | 91.305,00 |
| 02.07.2025 | 9,81 | 13,22 | 9,81 | 11,03 | 16,11% | 498.876,00 |
| 01.07.2025 | 11,12 | 11,81 | 9,11 | 9,50 | -28,41% | 520.923,00 |
| 30.06.2025 | 20,50 | 25,58 | 12,60 | 13,27 | 95,43% | 26.865.743,00 |
| 27.06.2025 | 6,32 | 7,18 | 6,14 | 6,79 | -1,08% | 15.639,00 |
| 26.06.2025 | 6,17 | 7,00 | 6,14 | 6,86 | 12,07% | 41.165,00 |
| 25.06.2025 | 5,90 | 6,20 | 5,89 | 6,13 | 5,24% | 12.960,00 |
| 24.06.2025 | 5,76 | 6,10 | 5,76 | 5,82 | -1,02% | 4.153,00 |
| 23.06.2025 | 5,89 | 6,15 | 5,77 | 5,88 | 1,85% | 8.438,00 |
| 20.06.2025 | 6,07 | 6,11 | 5,77 | 5,77 | -4,89% | 6.249,00 |
| 18.06.2025 | 6,11 | 6,16 | 5,99 | 6,07 | -2,88% | 6.431,00 |
| 17.06.2025 | 6,30 | 6,44 | 6,10 | 6,25 | -2,34% | 8.917,00 |
| 16.06.2025 | 6,87 | 6,87 | 6,40 | 6,40 | -11,05% | 14.035,00 |
| 13.06.2025 | 6,38 | 7,35 | 6,20 | 7,20 | 509,23% | 36.368,00 |
| 12.06.2025 | 1,19 | 1,20 | 1,13 | 1,18 | -1,58% | 52.113,00 |
| 11.06.2025 | 1,10 | 1,20 | 1,05 | 1,20 | 6,19% | 303.784,00 |
| 10.06.2025 | 1,12 | 1,14 | 1,10 | 1,13 | 2,73% | 5.161,00 |
| 09.06.2025 | 1,14 | 1,14 | 1,09 | 1,10 | -1,79% | 13.842,00 |
| 06.06.2025 | 1,09 | 1,12 | 1,09 | 1,12 | 1,82% | 13.829,00 |
| 05.06.2025 | 1,10 | 1,12 | 1,05 | 1,10 | -0,09% | 61.919,00 |
| 04.06.2025 | 1,04 | 1,11 | 1,03 | 1,10 | 2,90% | 25.657,00 |
| 03.06.2025 | 1,06 | 1,11 | 1,01 | 1,07 | -2,73% | 36.895,00 |
| 02.06.2025 | 1,13 | 1,13 | 1,05 | 1,10 | 4,76% | 22.412,00 |
| 30.05.2025 | 1,02 | 1,14 | 0,99 | 1,05 | 3,45% | 280.705,00 |
| 29.05.2025 | 1,10 | 1,12 | 0,99 | 1,02 | 1,50% | 205.614,00 |
| 28.05.2025 | 0,97 | 1,00 | 0,94 | 1,00 | 3,09% | 65.003,00 |
| 27.05.2025 | 0,94 | 0,99 | 0,94 | 0,97 | 1,78% | 14.980,00 |
| 23.05.2025 | 0,94 | 0,97 | 0,94 | 0,95 | -0,21% | 11.504,00 |