2,000$
33,33%
Echtzeit-Aktienkurs Aytu BioScience Inc.
Bid:
Ask:
Aktienkurse zur Aytu BioScience Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,54 | 2,27 | 1,50 | 2,00 | 33,33% | 8.034.960,00 |
| 05.06.2025 | 1,54 | 1,60 | 1,46 | 1,50 | -5,66% | 195.599,00 |
| 04.06.2025 | 1,58 | 1,63 | 1,57 | 1,59 | 2,58% | 62.746,00 |
| 03.06.2025 | 1,74 | 1,74 | 1,51 | 1,55 | -12,92% | 241.386,00 |
| 02.06.2025 | 1,75 | 1,80 | 1,75 | 1,78 | -0,56% | 90.027,00 |
| 30.05.2025 | 1,81 | 1,84 | 1,76 | 1,79 | -2,19% | 127.389,00 |
| 29.05.2025 | 1,91 | 1,94 | 1,81 | 1,83 | -4,19% | 118.657,00 |
| 28.05.2025 | 1,99 | 1,99 | 1,90 | 1,91 | -3,54% | 134.498,00 |
| 27.05.2025 | 1,99 | 2,01 | 1,94 | 1,98 | 1,02% | 178.745,00 |
| 23.05.2025 | 2,01 | 2,01 | 1,90 | 1,96 | -2,97% | 223.940,00 |
| 22.05.2025 | 2,03 | 2,06 | 2,02 | 2,02 | 0,00% | 459.650,00 |
| 21.05.2025 | 2,05 | 2,06 | 2,00 | 2,02 | -0,49% | 374.720,00 |
| 20.05.2025 | 2,00 | 2,11 | 1,97 | 2,03 | 1,50% | 403.249,00 |
| 19.05.2025 | 2,14 | 2,35 | 1,99 | 2,00 | -6,10% | 1.166.997,00 |
| 16.05.2025 | 2,23 | 2,46 | 2,06 | 2,13 | -17,76% | 2.692.278,00 |
| 15.05.2025 | 1,94 | 2,70 | 1,67 | 2,59 | 91,85% | 62.400.275,00 |
| 14.05.2025 | 1,32 | 1,40 | 1,32 | 1,35 | 3,05% | 455.758,00 |
| 13.05.2025 | 1,27 | 1,32 | 1,26 | 1,31 | 5,65% | 10.489,00 |
| 12.05.2025 | 1,31 | 1,31 | 1,22 | 1,24 | -0,80% | 11.902,00 |
| 09.05.2025 | 1,28 | 1,29 | 1,22 | 1,25 | 3,05% | 18.284,00 |
| 08.05.2025 | 1,23 | 1,31 | 1,20 | 1,21 | 0,25% | 13.149,00 |
| 07.05.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -3,20% | 1.613,00 |
| 06.05.2025 | 1,35 | 1,39 | 1,23 | 1,25 | -3,85% | 3.359,00 |
| 05.05.2025 | 1,32 | 1,37 | 1,23 | 1,30 | -0,76% | 10.348,00 |
| 02.05.2025 | 1,32 | 1,39 | 1,23 | 1,31 | -1,87% | 42.531,00 |
| 01.05.2025 | 1,35 | 1,47 | 1,31 | 1,34 | -1,84% | 70.274,00 |
| 30.04.2025 | 1,08 | 1,37 | 1,07 | 1,36 | 27,10% | 101.614,00 |
| 29.04.2025 | 1,10 | 1,12 | 1,06 | 1,07 | -1,38% | 32.921,00 |
| 28.04.2025 | 1,10 | 1,11 | 1,06 | 1,09 | -2,25% | 9.396,00 |
| 25.04.2025 | 1,06 | 1,11 | 1,05 | 1,11 | 5,71% | 30.955,00 |
| 24.04.2025 | 1,07 | 1,10 | 1,04 | 1,05 | -0,94% | 10.740,00 |
| 23.04.2025 | 1,05 | 1,09 | 1,05 | 1,06 | 0,95% | 20.426,00 |
| 22.04.2025 | 1,03 | 1,10 | 1,00 | 1,05 | 1,94% | 26.858,00 |
| 21.04.2025 | 1,01 | 1,03 | 0,98 | 1,03 | 1,98% | 27.121,00 |
| 17.04.2025 | 0,99 | 1,02 | 0,98 | 1,01 | -0,98% | 10.191,00 |
| 16.04.2025 | 1,05 | 1,07 | 1,01 | 1,02 | -1,92% | 14.790,00 |
| 15.04.2025 | 1,07 | 1,07 | 1,00 | 1,04 | 4,00% | 25.987,00 |
| 14.04.2025 | 1,08 | 1,08 | 1,00 | 1,00 | -3,66% | 20.141,00 |
| 11.04.2025 | 1,00 | 1,05 | 0,99 | 1,04 | 1,76% | 22.062,00 |
| 10.04.2025 | 1,06 | 1,11 | 1,01 | 1,02 | -3,77% | 13.046,00 |
| 09.04.2025 | 0,98 | 1,07 | 0,96 | 1,06 | 4,95% | 30.435,00 |
| 08.04.2025 | 1,08 | 1,09 | 0,98 | 1,01 | 1,00% | 27.365,00 |
| 07.04.2025 | 0,95 | 1,05 | 0,95 | 1,00 | -2,91% | 28.957,00 |
| 04.04.2025 | 1,07 | 1,13 | 0,97 | 1,03 | -3,74% | 110.293,00 |
| 03.04.2025 | 1,13 | 1,17 | 1,07 | 1,07 | -6,96% | 24.483,00 |
| 02.04.2025 | 1,16 | 1,20 | 1,15 | 1,15 | -0,86% | 50.160,00 |
| 01.04.2025 | 1,20 | 1,21 | 1,16 | 1,16 | -3,33% | 18.533,00 |
| 31.03.2025 | 1,21 | 1,21 | 1,16 | 1,20 | -0,83% | 100.652,00 |
| 28.03.2025 | 1,23 | 1,24 | 1,19 | 1,21 | -2,42% | 26.873,00 |
| 27.03.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,40% | 1.799,00 |
| 26.03.2025 | 1,25 | 1,27 | 1,22 | 1,24 | -2,76% | 5.754,00 |
| 25.03.2025 | 1,21 | 1,29 | 1,21 | 1,27 | 3,25% | 14.078,00 |
| 24.03.2025 | 1,24 | 1,26 | 1,20 | 1,23 | 0,82% | 14.679,00 |
| 21.03.2025 | 1,35 | 1,35 | 1,22 | 1,22 | -2,40% | 30.329,00 |
| 20.03.2025 | 1,25 | 1,33 | 1,24 | 1,25 | 7,76% | 83.055,00 |
| 19.03.2025 | 1,18 | 1,18 | 1,15 | 1,16 | -1,69% | 23.109,00 |
| 18.03.2025 | 1,24 | 1,25 | 1,16 | 1,18 | -4,07% | 39.518,00 |
| 17.03.2025 | 1,23 | 1,30 | 1,22 | 1,23 | 2,07% | 58.699,00 |
| 14.03.2025 | 1,23 | 1,23 | 1,20 | 1,21 | -1,23% | 21.489,00 |
| 13.03.2025 | 1,25 | 1,27 | 1,22 | 1,22 | -3,94% | 17.333,00 |
| 12.03.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 2,01% | 17.385,00 |
| 11.03.2025 | 1,27 | 1,28 | 1,23 | 1,25 | -0,40% | 37.619,00 |
| 10.03.2025 | 1,26 | 1,30 | 1,23 | 1,25 | 0,00% | 31.678,00 |
| 07.03.2025 | 1,28 | 1,32 | 1,23 | 1,25 | -2,34% | 55.805,00 |
| 06.03.2025 | 1,26 | 1,31 | 1,26 | 1,28 | 1,59% | 33.056,00 |
| 05.03.2025 | 1,27 | 1,28 | 1,24 | 1,26 | 0,00% | 93.244,00 |
| 04.03.2025 | 1,28 | 1,28 | 1,26 | 1,26 | 0,00% | 32.773,00 |
| 03.03.2025 | 1,26 | 1,32 | 1,24 | 1,26 | -2,33% | 50.037,00 |
| 28.02.2025 | 1,27 | 1,30 | 1,26 | 1,29 | 3,20% | 89.317,00 |
| 27.02.2025 | 1,29 | 1,29 | 1,23 | 1,25 | -2,34% | 10.392,00 |
| 26.02.2025 | 1,26 | 1,32 | 1,26 | 1,28 | -1,39% | 44.150,00 |
| 25.02.2025 | 1,38 | 1,38 | 1,26 | 1,30 | -0,15% | 42.905,00 |
| 24.02.2025 | 1,35 | 1,36 | 1,30 | 1,30 | -3,70% | 38.597,00 |
| 21.02.2025 | 1,45 | 1,45 | 1,34 | 1,35 | -2,17% | 64.205,00 |
| 20.02.2025 | 1,35 | 1,40 | 1,35 | 1,38 | 0,00% | 72.947,00 |
| 19.02.2025 | 1,40 | 1,44 | 1,37 | 1,38 | -1,43% | 39.971,00 |
| 18.02.2025 | 1,41 | 1,41 | 1,37 | 1,40 | 1,08% | 24.216,00 |
| 14.02.2025 | 1,39 | 1,45 | 1,38 | 1,39 | 0,36% | 40.828,00 |
| 13.02.2025 | 1,46 | 1,48 | 1,35 | 1,38 | -0,72% | 36.150,00 |
| 12.02.2025 | 1,43 | 1,54 | 1,38 | 1,39 | -2,11% | 51.342,00 |
| 11.02.2025 | 1,50 | 1,55 | 1,42 | 1,42 | -5,33% | 17.231,00 |
| 10.02.2025 | 1,55 | 1,55 | 1,42 | 1,50 | -3,23% | 57.017,00 |
| 07.02.2025 | 1,64 | 1,66 | 1,53 | 1,55 | -6,91% | 52.460,00 |
| 06.02.2025 | 1,71 | 1,72 | 1,64 | 1,67 | -1,48% | 22.896,00 |
| 05.02.2025 | 1,59 | 1,70 | 1,59 | 1,69 | 6,29% | 16.006,00 |
| 04.02.2025 | 1,62 | 1,63 | 1,54 | 1,59 | -3,05% | 9.283,00 |
| 03.02.2025 | 1,67 | 1,70 | 1,60 | 1,64 | -1,50% | 10.030,00 |
| 31.01.2025 | 1,67 | 1,71 | 1,65 | 1,67 | -0,89% | 16.656,00 |
| 30.01.2025 | 1,60 | 1,68 | 1,60 | 1,68 | 5,00% | 6.807,00 |
| 29.01.2025 | 1,67 | 1,67 | 1,60 | 1,60 | -4,19% | 9.151,00 |
| 28.01.2025 | 1,72 | 1,79 | 1,58 | 1,67 | -1,76% | 26.455,00 |
| 27.01.2025 | 1,70 | 1,71 | 1,67 | 1,70 | 0,00% | 7.871,00 |
| 24.01.2025 | 1,71 | 1,73 | 1,64 | 1,70 | 1,80% | 15.031,00 |
| 23.01.2025 | 1,76 | 1,78 | 1,66 | 1,67 | -2,91% | 9.857,00 |
| 22.01.2025 | 1,69 | 1,75 | 1,69 | 1,72 | 2,38% | 4.193,00 |
| 21.01.2025 | 1,80 | 1,80 | 1,68 | 1,68 | -2,04% | 39.836,00 |
| 17.01.2025 | 1,81 | 1,93 | 1,71 | 1,72 | -2,00% | 28.711,00 |
| 16.01.2025 | 1,67 | 1,75 | 1,65 | 1,75 | 7,03% | 41.213,00 |
| 15.01.2025 | 1,64 | 1,68 | 1,60 | 1,64 | -0,30% | 9.431,00 |
| 14.01.2025 | 1,65 | 1,67 | 1,62 | 1,64 | -2,96% | 9.228,00 |