1,200$
-7,14%
Echtzeit-Aktienkurs Artelo Biosciences Inc
Bid:
Ask:
Aktienkurse zur Artelo Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,27 | 1,28 | 1,18 | 1,20 | -7,12% | 22.476,00 |
| 12.02.2026 | 1,35 | 1,35 | 1,18 | 1,29 | -2,86% | 41.607,00 |
| 11.02.2026 | 1,42 | 1,42 | 1,30 | 1,33 | -7,64% | 42.778,00 |
| 10.02.2026 | 1,42 | 1,45 | 1,38 | 1,44 | -0,69% | 10.317,00 |
| 09.02.2026 | 1,52 | 1,52 | 1,40 | 1,45 | -1,36% | 13.683,00 |
| 06.02.2026 | 1,40 | 1,51 | 1,36 | 1,47 | 2,80% | 23.126,00 |
| 05.02.2026 | 1,45 | 1,56 | 1,35 | 1,43 | -5,30% | 43.630,00 |
| 04.02.2026 | 1,50 | 1,56 | 1,40 | 1,51 | -0,66% | 32.124,00 |
| 03.02.2026 | 1,63 | 1,74 | 1,50 | 1,52 | -6,75% | 29.502,00 |
| 02.02.2026 | 1,63 | 1,65 | 1,60 | 1,63 | -4,68% | 7.835,00 |
| 30.01.2026 | 1,57 | 1,74 | 1,57 | 1,71 | 1,79% | 19.330,00 |
| 29.01.2026 | 1,80 | 1,80 | 1,62 | 1,68 | -7,18% | 22.366,00 |
| 28.01.2026 | 1,84 | 1,85 | 1,79 | 1,81 | -0,55% | 13.348,00 |
| 27.01.2026 | 1,74 | 1,88 | 1,74 | 1,82 | 1,68% | 42.376,00 |
| 26.01.2026 | 1,69 | 1,79 | 1,67 | 1,79 | 3,47% | 12.464,00 |
| 22.01.2026 | 1,65 | 1,77 | 1,65 | 1,73 | 1,17% | 42.249,00 |
| 21.01.2026 | 1,69 | 1,77 | 1,63 | 1,71 | 3,64% | 53.961,00 |
| 20.01.2026 | 1,66 | 1,76 | 1,63 | 1,65 | -3,51% | 27.824,00 |
| 16.01.2026 | 1,62 | 1,77 | 1,59 | 1,71 | 3,01% | 107.448,00 |
| 15.01.2026 | 1,61 | 1,75 | 1,59 | 1,66 | 1,84% | 56.354,00 |
| 14.01.2026 | 1,58 | 1,72 | 1,54 | 1,63 | 7,95% | 204.619,00 |
| 13.01.2026 | 1,39 | 1,57 | 1,39 | 1,51 | 7,86% | 158.277,00 |
| 12.01.2026 | 1,39 | 1,43 | 1,35 | 1,40 | -1,41% | 73.109,00 |
| 09.01.2026 | 1,54 | 1,56 | 1,38 | 1,42 | -11,25% | 101.475,00 |
| 08.01.2026 | 1,53 | 1,82 | 1,47 | 1,60 | 3,23% | 492.832,00 |
| 07.01.2026 | 1,33 | 1,56 | 1,33 | 1,55 | 18,32% | 111.558,00 |
| 06.01.2026 | 1,28 | 1,35 | 1,28 | 1,31 | 0,77% | 35.467,00 |
| 05.01.2026 | 1,32 | 1,32 | 1,27 | 1,30 | 2,36% | 35.677,00 |
| 02.01.2026 | 1,33 | 1,33 | 1,25 | 1,27 | 4,10% | 19.109,00 |
| 31.12.2025 | 1,15 | 1,22 | 1,15 | 1,22 | 5,17% | 51.217,00 |
| 30.12.2025 | 1,23 | 1,30 | 1,15 | 1,16 | -6,45% | 93.623,00 |
| 29.12.2025 | 1,47 | 1,53 | 1,22 | 1,24 | -16,78% | 126.176,00 |
| 26.12.2025 | 1,55 | 1,60 | 1,49 | 1,49 | -5,70% | 48.626,00 |
| 24.12.2025 | 1,56 | 1,64 | 1,55 | 1,58 | -1,25% | 10.423,00 |
| 23.12.2025 | 1,63 | 1,63 | 1,48 | 1,60 | -1,84% | 57.865,00 |
| 22.12.2025 | 1,56 | 1,77 | 1,56 | 1,63 | 3,82% | 68.788,00 |
| 19.12.2025 | 1,73 | 1,73 | 1,53 | 1,57 | -7,92% | 77.130,00 |
| 18.12.2025 | 1,84 | 1,88 | 1,68 | 1,71 | -6,83% | 142.360,00 |
| 17.12.2025 | 1,86 | 1,93 | 1,82 | 1,83 | -0,54% | 53.628,00 |
| 16.12.2025 | 1,81 | 1,86 | 1,78 | 1,84 | -1,08% | 101.576,00 |
| 15.12.2025 | 1,95 | 1,95 | 1,75 | 1,86 | -4,62% | 133.139,00 |
| 12.12.2025 | 2,03 | 2,08 | 1,85 | 1,95 | 0,52% | 307.664,00 |
| 11.12.2025 | 1,91 | 1,94 | 1,84 | 1,94 | 2,11% | 59.467,00 |
| 10.12.2025 | 1,85 | 1,94 | 1,79 | 1,90 | 2,15% | 102.237,00 |
| 09.12.2025 | 1,73 | 1,87 | 1,69 | 1,86 | 3,33% | 107.762,00 |
| 08.12.2025 | 1,88 | 1,88 | 1,75 | 1,80 | -2,17% | 151.712,00 |
| 05.12.2025 | 2,00 | 2,00 | 1,79 | 1,84 | -10,68% | 219.793,00 |
| 04.12.2025 | 1,63 | 2,06 | 1,63 | 2,06 | 24,85% | 621.187,00 |
| 03.12.2025 | 1,76 | 1,95 | 1,62 | 1,65 | -8,33% | 14.379.059,00 |
| 02.12.2025 | 1,80 | 1,96 | 1,64 | 1,80 | -2,17% | 794.818,00 |
| 01.12.2025 | 1,78 | 1,88 | 1,62 | 1,84 | 5,75% | 3.598.460,00 |
| 28.11.2025 | 1,68 | 1,77 | 1,68 | 1,74 | 4,82% | 22.471,00 |
| 26.11.2025 | 1,61 | 1,66 | 1,52 | 1,66 | -4,05% | 44.192,00 |
| 25.11.2025 | 1,80 | 1,80 | 1,73 | 1,73 | -2,81% | 7.960,00 |
| 24.11.2025 | 1,70 | 1,80 | 1,70 | 1,78 | 4,09% | 15.309,00 |
| 20.11.2025 | 1,89 | 1,89 | 1,67 | 1,71 | -5,00% | 54.564,00 |
| 19.11.2025 | 1,87 | 1,88 | 1,74 | 1,80 | -4,00% | 48.662,00 |
| 18.11.2025 | 1,79 | 1,88 | 1,74 | 1,88 | 1,35% | 55.321,00 |
| 17.11.2025 | 1,96 | 1,97 | 1,83 | 1,85 | 2,78% | 47.958,00 |
| 13.11.2025 | 1,80 | 1,87 | 1,74 | 1,80 | 0,00% | 50.335,00 |
| 12.11.2025 | 1,90 | 1,96 | 1,75 | 1,80 | -8,63% | 112.118,00 |
| 11.11.2025 | 1,93 | 2,14 | 1,80 | 1,97 | -11,26% | 662.969,00 |
| 10.11.2025 | 2,11 | 2,24 | 1,92 | 2,22 | 1,83% | 70.102,00 |
| 07.11.2025 | 1,85 | 2,20 | 1,82 | 2,18 | 17,84% | 88.288,00 |
| 06.11.2025 | 1,90 | 1,95 | 1,66 | 1,85 | -4,15% | 56.778,00 |
| 05.11.2025 | 1,86 | 2,22 | 1,86 | 1,93 | 4,32% | 188.457,00 |
| 04.11.2025 | 2,55 | 2,60 | 1,84 | 1,85 | -38,33% | 6.361.085,00 |
| 03.11.2025 | 3,05 | 3,16 | 3,00 | 3,00 | -3,23% | 32.489,00 |
| 31.10.2025 | 3,10 | 3,36 | 3,03 | 3,10 | 0,00% | 38.673,00 |
| 30.10.2025 | 3,50 | 3,50 | 3,00 | 3,10 | -10,14% | 80.322,00 |
| 29.10.2025 | 3,55 | 3,68 | 3,45 | 3,45 | -2,82% | 4.140,00 |
| 28.10.2025 | 3,38 | 3,63 | 3,35 | 3,55 | 5,34% | 28.791,00 |
| 27.10.2025 | 3,37 | 3,58 | 3,34 | 3,37 | -0,30% | 19.526,00 |
| 24.10.2025 | 3,42 | 3,61 | 3,35 | 3,38 | -0,88% | 20.091,00 |
| 23.10.2025 | 3,37 | 3,50 | 3,30 | 3,41 | 0,89% | 25.033,00 |
| 22.10.2025 | 3,45 | 3,52 | 3,15 | 3,38 | -2,03% | 27.688,00 |
| 21.10.2025 | 3,90 | 3,90 | 3,37 | 3,45 | -11,08% | 103.877,00 |
| 20.10.2025 | 4,20 | 4,34 | 3,71 | 3,88 | -7,40% | 157.393,00 |
| 17.10.2025 | 4,01 | 4,19 | 3,91 | 4,19 | 4,49% | 15.662,00 |
| 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 |