0,974$
-3,08%
Echtzeit-Aktienkurs Artelo Biosciences Inc
Bid:
Ask:
Aktienkurse zur Artelo Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 0,99 | 1,04 | 0,96 | 0,97 | -3,08% | 156.043,00 |
| 07.07.2026 | 1,07 | 1,08 | 0,98 | 1,01 | -6,94% | 215.874,00 |
| 06.07.2026 | 1,11 | 1,12 | 1,08 | 1,08 | -2,70% | 114.428,00 |
| 02.07.2026 | 1,11 | 1,11 | 1,06 | 1,11 | 1,37% | 135.691,00 |
| 01.07.2026 | 1,14 | 1,14 | 1,04 | 1,10 | -0,45% | 666.899,00 |
| 30.06.2026 | 1,08 | 1,15 | 1,08 | 1,10 | 1,76% | 263.732,00 |
| 29.06.2026 | 1,14 | 1,18 | 1,03 | 1,08 | -3,91% | 758.057,00 |
| 26.06.2026 | 1,13 | 1,16 | 1,11 | 1,13 | -1,32% | 103.363,00 |
| 25.06.2026 | 1,16 | 1,19 | 1,12 | 1,14 | -2,15% | 121.440,00 |
| 24.06.2026 | 1,26 | 1,26 | 1,15 | 1,17 | -7,54% | 266.289,00 |
| 23.06.2026 | 1,23 | 1,29 | 1,21 | 1,26 | 2,02% | 241.982,00 |
| 22.06.2026 | 1,24 | 1,27 | 1,23 | 1,24 | -1,98% | 103.924,00 |
| 18.06.2026 | 1,28 | 1,29 | 1,25 | 1,26 | -0,79% | 123.694,00 |
| 17.06.2026 | 1,31 | 1,33 | 1,20 | 1,27 | -1,55% | 193.569,00 |
| 16.06.2026 | 1,31 | 1,32 | 1,27 | 1,29 | 0,00% | 117.153,00 |
| 15.06.2026 | 1,35 | 1,35 | 1,29 | 1,29 | -5,15% | 149.556,00 |
| 12.06.2026 | 1,31 | 1,37 | 1,29 | 1,36 | 3,03% | 307.882,00 |
| 11.06.2026 | 1,31 | 1,35 | 1,26 | 1,32 | 3,13% | 231.198,00 |
| 10.06.2026 | 1,30 | 1,36 | 1,27 | 1,28 | -3,76% | 636.573,00 |
| 09.06.2026 | 1,34 | 1,35 | 1,31 | 1,33 | 0,76% | 181.879,00 |
| 08.06.2026 | 1,34 | 1,36 | 1,31 | 1,32 | -4,00% | 294.493,00 |
| 05.06.2026 | 1,39 | 1,43 | 1,35 | 1,38 | -3,85% | 284.035,00 |
| 04.06.2026 | 1,41 | 1,54 | 1,37 | 1,43 | -2,05% | 431.715,00 |
| 03.06.2026 | 1,40 | 1,47 | 1,35 | 1,46 | 0,69% | 261.884,00 |
| 02.06.2026 | 1,42 | 1,48 | 1,36 | 1,45 | 1,40% | 300.876,00 |
| 01.06.2026 | 1,33 | 1,48 | 1,29 | 1,43 | 2,14% | 549.387,00 |
| 29.05.2026 | 1,45 | 1,50 | 1,38 | 1,40 | -4,11% | 483.595,00 |
| 28.05.2026 | 1,27 | 1,55 | 1,27 | 1,46 | 5,42% | 941.260,00 |
| 27.05.2026 | 1,35 | 1,44 | 1,23 | 1,39 | -18,77% | 2.373.060,00 |
| 26.05.2026 | 1,91 | 1,91 | 1,62 | 1,71 | 43,28% | 23.794.999,00 |
| 22.05.2026 | 1,31 | 1,36 | 1,19 | 1,19 | -9,85% | 18.327.147,00 |
| 21.05.2026 | 1,40 | 1,50 | 1,29 | 1,32 | -7,04% | 277.049,00 |
| 20.05.2026 | 1,33 | 1,56 | 1,25 | 1,42 | 4,41% | 479.801,00 |
| 19.05.2026 | 1,47 | 1,52 | 1,33 | 1,36 | -8,72% | 251.862,00 |
| 18.05.2026 | 1,70 | 1,70 | 1,41 | 1,49 | -18,58% | 837.860,00 |
| 15.05.2026 | 2,24 | 2,34 | 1,77 | 1,83 | -20,78% | 2.821.376,00 |
| 14.05.2026 | 2,35 | 2,44 | 2,30 | 2,31 | 0,00% | 79.304,00 |
| 13.05.2026 | 2,40 | 2,40 | 2,30 | 2,31 | -3,87% | 59.193,00 |
| 12.05.2026 | 2,46 | 2,46 | 2,31 | 2,40 | -0,70% | 62.511,00 |
| 11.05.2026 | 2,51 | 2,64 | 2,40 | 2,42 | -4,91% | 87.266,00 |
| 08.05.2026 | 2,63 | 2,66 | 2,51 | 2,55 | -5,04% | 89.827,00 |
| 07.05.2026 | 2,65 | 2,78 | 2,64 | 2,68 | -3,60% | 102.288,00 |
| 06.05.2026 | 3,02 | 3,04 | 2,78 | 2,78 | -9,74% | 140.667,00 |
| 05.05.2026 | 3,22 | 3,23 | 3,05 | 3,08 | -5,81% | 101.123,00 |
| 04.05.2026 | 3,36 | 3,55 | 3,18 | 3,27 | -2,48% | 124.377,00 |
| 01.05.2026 | 3,37 | 3,57 | 3,31 | 3,35 | -2,81% | 120.996,00 |
| 30.04.2026 | 3,36 | 3,48 | 3,20 | 3,45 | 0,73% | 133.268,00 |
| 29.04.2026 | 3,51 | 3,60 | 3,37 | 3,43 | -4,06% | 83.369,00 |
| 28.04.2026 | 3,66 | 3,72 | 3,37 | 3,57 | -5,31% | 681.327,00 |
| 27.04.2026 | 4,01 | 4,12 | 3,68 | 3,77 | -5,75% | 295.188,00 |
| 24.04.2026 | 4,21 | 4,21 | 4,00 | 4,00 | 0,25% | 231.901,00 |
| 23.04.2026 | 3,92 | 4,12 | 3,85 | 3,99 | 0,10% | 393.049,00 |
| 22.04.2026 | 3,77 | 4,24 | 3,73 | 3,99 | -3,13% | 617.223,00 |
| 21.04.2026 | 4,05 | 4,33 | 4,02 | 4,12 | -9,56% | 563.494,00 |
| 20.04.2026 | 5,13 | 5,64 | 4,48 | 4,55 | 2,59% | 32.692.263,00 |
| 17.04.2026 | 4,73 | 4,86 | 4,40 | 4,44 | -8,74% | 94.331,00 |
| 16.04.2026 | 5,10 | 5,24 | 4,18 | 4,86 | -7,78% | 441.376,00 |
| 15.04.2026 | 5,30 | 5,47 | 5,14 | 5,27 | -2,59% | 158.705,00 |
| 14.04.2026 | 5,58 | 5,81 | 5,35 | 5,41 | -4,59% | 73.479,00 |
| 13.04.2026 | 5,71 | 5,85 | 5,08 | 5,67 | -4,71% | 118.103,00 |
| 10.04.2026 | 6,32 | 6,50 | 5,56 | 5,95 | -8,60% | 207.578,00 |
| 09.04.2026 | 6,47 | 6,91 | 6,20 | 6,51 | -4,82% | 186.007,00 |
| 08.04.2026 | 6,80 | 7,10 | 6,53 | 6,84 | -6,04% | 272.798,00 |
| 07.04.2026 | 6,61 | 7,49 | 6,29 | 7,28 | 10,14% | 2.658.366,00 |
| 06.04.2026 | 6,83 | 6,94 | 6,15 | 6,61 | -6,11% | 177.651,00 |
| 02.04.2026 | 7,47 | 8,10 | 7,00 | 7,04 | -12,22% | 435.784,00 |
| 01.04.2026 | 7,20 | 9,39 | 7,20 | 8,02 | 4,16% | 812.256,00 |
| 31.03.2026 | 10,12 | 10,56 | 7,11 | 7,70 | -12,05% | 4.963.492,00 |
| 30.03.2026 | 7,64 | 9,20 | 7,05 | 8,76 | -16,70% | 2.745.362,00 |
| 27.03.2026 | 7,99 | 19,91 | 7,45 | 10,51 | 231,02% | 81.200.165,00 |
| 26.03.2026 | 2,96 | 4,53 | 2,96 | 3,18 | -34,54% | 2.130.492,00 |
| 25.03.2026 | 4,85 | 5,78 | 4,24 | 4,85 | -16,23% | 3.202.015,00 |
| 24.03.2026 | 7,21 | 7,59 | 4,65 | 5,79 | -25,90% | 517.184,00 |
| 23.03.2026 | 7,74 | 8,60 | 6,41 | 7,81 | -1,96% | 490.846,00 |
| 20.03.2026 | 8,40 | 9,80 | 7,62 | 7,97 | 11,31% | 11.945.749,00 |
| 19.03.2026 | 6,70 | 7,18 | 6,03 | 7,16 | -2,05% | 859.680,00 |
| 18.03.2026 | 6,12 | 8,34 | 6,08 | 7,31 | 50,72% | 58.252.795,00 |
| 17.03.2026 | 4,38 | 4,90 | 4,14 | 4,85 | 16,87% | 32.598,00 |
| 16.03.2026 | 3,87 | 4,78 | 3,81 | 4,15 | 9,79% | 131.653,00 |
| 13.03.2026 | 3,93 | 4,05 | 3,75 | 3,78 | -3,08% | 21.564,00 |
| 12.03.2026 | 4,03 | 4,41 | 3,88 | 3,90 | -5,80% | 37.079,00 |
| 11.03.2026 | 4,04 | 4,40 | 3,78 | 4,14 | 3,50% | 59.375,00 |
| 10.03.2026 | 3,70 | 4,38 | 3,33 | 4,00 | 241,88% | 120.267,00 |
| 09.03.2026 | 1,13 | 1,32 | 1,10 | 1,17 | 2,63% | 273.152,00 |
| 06.03.2026 | 1,19 | 1,25 | 1,10 | 1,14 | -5,55% | 60.674,00 |
| 05.03.2026 | 1,21 | 1,23 | 1,18 | 1,21 | 0,17% | 7.224,00 |
| 04.03.2026 | 1,15 | 1,24 | 1,15 | 1,21 | 8,56% | 55.620,00 |
| 03.03.2026 | 1,14 | 1,18 | 1,05 | 1,11 | -2,89% | 25.742,00 |
| 02.03.2026 | 1,17 | 1,17 | 1,12 | 1,14 | -3,95% | 18.629,00 |
| 27.02.2026 | 1,25 | 1,28 | 1,17 | 1,19 | -4,03% | 25.515,00 |
| 26.02.2026 | 1,27 | 1,32 | 1,21 | 1,24 | -3,88% | 11.948,00 |
| 25.02.2026 | 1,33 | 1,34 | 1,29 | 1,29 | -0,77% | 8.682,00 |
| 24.02.2026 | 1,24 | 1,40 | 1,24 | 1,30 | 5,69% | 48.986,00 |
| 23.02.2026 | 1,30 | 1,30 | 1,22 | 1,23 | -6,82% | 18.029,00 |
| 20.02.2026 | 1,41 | 1,50 | 1,32 | 1,32 | -6,38% | 70.869,00 |
| 19.02.2026 | 1,20 | 1,46 | 1,20 | 1,41 | 18,49% | 69.967,00 |
| 18.02.2026 | 1,14 | 1,25 | 1,10 | 1,19 | 5,31% | 44.146,00 |
| 17.02.2026 | 1,23 | 1,23 | 1,13 | 1,13 | -5,83% | 30.048,00 |
| 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 |