5,270$
0,76%
Echtzeit-Aktienkurs Aikido Pharma Inc.
Bid:
Ask:
Aktienkurse zur Aikido Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 5,36 | 5,40 | 5,18 | 5,27 | 0,76% | 72.855,00 |
| 02.07.2025 | 5,35 | 5,40 | 5,12 | 5,23 | -0,95% | 115.369,00 |
| 01.07.2025 | 5,49 | 5,49 | 5,08 | 5,28 | -3,83% | 193.068,00 |
| 30.06.2025 | 5,49 | 5,75 | 5,36 | 5,49 | 0,00% | 109.126,00 |
| 27.06.2025 | 5,90 | 5,90 | 5,38 | 5,49 | -6,95% | 168.161,00 |
| 26.06.2025 | 5,61 | 5,91 | 5,60 | 5,90 | 6,31% | 194.458,00 |
| 25.06.2025 | 6,03 | 6,08 | 5,47 | 5,55 | -4,31% | 242.089,00 |
| 24.06.2025 | 5,57 | 6,02 | 5,50 | 5,80 | 6,81% | 280.559,00 |
| 23.06.2025 | 5,77 | 5,85 | 5,26 | 5,43 | -4,49% | 303.092,00 |
| 20.06.2025 | 6,50 | 6,50 | 5,59 | 5,69 | -9,04% | 793.765,00 |
| 18.06.2025 | 5,10 | 6,42 | 5,05 | 6,25 | 24,01% | 1.316.252,00 |
| 17.06.2025 | 5,06 | 5,50 | 4,90 | 5,04 | 0,40% | 464.477,00 |
| 16.06.2025 | 5,00 | 5,26 | 4,91 | 5,02 | 3,29% | 184.062,00 |
| 13.06.2025 | 5,10 | 5,22 | 4,85 | 4,86 | -7,60% | 105.971,00 |
| 12.06.2025 | 5,16 | 5,40 | 5,12 | 5,26 | 0,38% | 88.519,00 |
| 11.06.2025 | 5,54 | 5,59 | 5,19 | 5,24 | -4,03% | 199.774,00 |
| 10.06.2025 | 5,26 | 5,52 | 5,10 | 5,46 | 3,61% | 241.828,00 |
| 09.06.2025 | 5,38 | 5,40 | 5,02 | 5,27 | -2,41% | 336.082,00 |
| 06.06.2025 | 4,93 | 5,44 | 4,93 | 5,40 | 11,11% | 331.236,00 |
| 05.06.2025 | 4,82 | 5,09 | 4,56 | 4,86 | 0,21% | 259.850,00 |
| 04.06.2025 | 4,36 | 5,05 | 4,36 | 4,85 | 11,75% | 345.616,00 |
| 03.06.2025 | 4,49 | 4,58 | 4,28 | 4,34 | -3,13% | 120.788,00 |
| 02.06.2025 | 4,35 | 4,55 | 4,22 | 4,48 | 1,13% | 136.782,00 |
| 30.05.2025 | 4,54 | 4,54 | 4,04 | 4,43 | -3,49% | 222.935,00 |
| 29.05.2025 | 4,77 | 4,90 | 4,50 | 4,59 | -2,75% | 393.481,00 |
| 28.05.2025 | 4,64 | 4,88 | 4,60 | 4,72 | 0,85% | 139.068,00 |
| 27.05.2025 | 4,72 | 4,79 | 4,32 | 4,68 | 1,74% | 237.242,00 |
| 23.05.2025 | 4,64 | 4,76 | 4,53 | 4,60 | -2,95% | 209.995,00 |
| 22.05.2025 | 4,68 | 4,95 | 4,60 | 4,74 | 0,00% | 271.824,00 |
| 21.05.2025 | 5,20 | 5,27 | 4,65 | 4,74 | -9,89% | 477.833,00 |
| 20.05.2025 | 5,59 | 5,99 | 5,16 | 5,26 | -6,57% | 836.358,00 |
| 19.05.2025 | 5,77 | 5,90 | 5,46 | 5,63 | -5,22% | 271.034,00 |
| 16.05.2025 | 5,65 | 6,05 | 5,50 | 5,94 | 5,88% | 351.392,00 |
| 15.05.2025 | 5,87 | 5,87 | 5,36 | 5,61 | -3,61% | 303.464,00 |
| 14.05.2025 | 5,90 | 6,21 | 5,70 | 5,82 | 1,75% | 497.390,00 |
| 13.05.2025 | 6,00 | 6,01 | 5,10 | 5,72 | -2,56% | 965.778,00 |
| 12.05.2025 | 6,21 | 6,28 | 5,51 | 5,87 | -2,00% | 344.510,00 |
| 09.05.2025 | 5,37 | 6,25 | 5,32 | 5,99 | 12,59% | 493.045,00 |
| 08.05.2025 | 5,49 | 5,69 | 5,21 | 5,32 | -4,66% | 272.419,00 |
| 07.05.2025 | 5,21 | 5,60 | 5,19 | 5,58 | 6,29% | 254.823,00 |
| 06.05.2025 | 5,09 | 5,35 | 5,09 | 5,25 | 3,96% | 112.009,00 |
| 05.05.2025 | 5,45 | 5,66 | 5,04 | 5,05 | -10,78% | 223.842,00 |
| 02.05.2025 | 5,05 | 5,72 | 5,00 | 5,66 | 10,98% | 476.823,00 |
| 01.05.2025 | 4,60 | 5,25 | 4,45 | 5,10 | 11,11% | 394.726,00 |
| 30.04.2025 | 4,56 | 4,65 | 4,40 | 4,59 | -1,71% | 104.048,00 |
| 29.04.2025 | 4,78 | 4,84 | 4,60 | 4,67 | -1,89% | 152.088,00 |
| 28.04.2025 | 4,83 | 4,89 | 4,43 | 4,76 | -0,63% | 184.152,00 |
| 25.04.2025 | 4,59 | 4,80 | 4,41 | 4,79 | 4,13% | 141.185,00 |
| 24.04.2025 | 4,56 | 4,66 | 4,39 | 4,60 | 1,10% | 204.204,00 |
| 23.04.2025 | 4,50 | 4,78 | 4,33 | 4,55 | 4,12% | 245.199,00 |
| 22.04.2025 | 4,04 | 4,45 | 4,04 | 4,37 | 7,37% | 259.487,00 |
| 21.04.2025 | 3,90 | 4,09 | 3,77 | 4,07 | 2,01% | 84.677,00 |
| 17.04.2025 | 3,84 | 4,01 | 3,76 | 3,99 | 3,64% | 62.585,00 |
| 16.04.2025 | 3,85 | 4,04 | 3,70 | 3,85 | -2,53% | 109.992,00 |
| 15.04.2025 | 3,92 | 4,30 | 3,79 | 3,95 | 1,02% | 175.033,00 |
| 14.04.2025 | 3,90 | 4,03 | 3,71 | 3,91 | 1,82% | 111.452,00 |
| 11.04.2025 | 3,56 | 3,85 | 3,36 | 3,84 | 9,56% | 83.588,00 |
| 10.04.2025 | 3,63 | 3,81 | 3,42 | 3,51 | -5,01% | 199.118,00 |
| 09.04.2025 | 3,37 | 3,80 | 3,03 | 3,69 | 9,17% | 286.013,00 |
| 08.04.2025 | 3,80 | 3,85 | 3,32 | 3,38 | -5,19% | 203.168,00 |
| 07.04.2025 | 3,31 | 3,72 | 3,22 | 3,57 | -1,11% | 190.041,00 |
| 04.04.2025 | 3,50 | 3,69 | 3,25 | 3,61 | 3,00% | 336.710,00 |
| 03.04.2025 | 3,65 | 3,75 | 3,50 | 3,50 | -10,71% | 292.589,00 |
| 02.04.2025 | 3,72 | 4,10 | 3,72 | 3,92 | 0,51% | 326.607,00 |
| 01.04.2025 | 3,92 | 4,05 | 3,51 | 3,90 | -2,26% | 773.752,00 |
| 31.03.2025 | 5,46 | 5,46 | 3,84 | 3,99 | -16,53% | 8.404.981,00 |
| 28.03.2025 | 5,10 | 5,14 | 4,70 | 4,78 | -8,60% | 177.764,00 |
| 27.03.2025 | 5,01 | 5,38 | 4,77 | 5,23 | 4,18% | 188.593,00 |
| 26.03.2025 | 5,30 | 5,80 | 4,90 | 5,02 | -7,38% | 305.206,00 |
| 25.03.2025 | 5,70 | 6,30 | 5,15 | 5,42 | -1,28% | 694.797,00 |
| 24.03.2025 | 4,30 | 5,85 | 4,25 | 5,49 | 32,93% | 1.211.559,00 |
| 21.03.2025 | 4,30 | 4,38 | 3,97 | 4,13 | -4,40% | 206.046,00 |
| 20.03.2025 | 4,56 | 4,80 | 4,32 | 4,32 | -6,09% | 195.874,00 |
| 19.03.2025 | 4,41 | 4,75 | 4,41 | 4,60 | 4,31% | 99.798,00 |
| 18.03.2025 | 4,92 | 4,99 | 4,40 | 4,41 | -10,00% | 228.422,00 |
| 17.03.2025 | 4,90 | 5,09 | 4,70 | 4,90 | 4,03% | 238.991,00 |
| 14.03.2025 | 4,60 | 4,95 | 4,51 | 4,71 | -10,29% | 1.029.955,00 |
| 13.03.2025 | 5,79 | 5,80 | 5,24 | 5,25 | -5,91% | 186.787,00 |
| 12.03.2025 | 5,59 | 5,79 | 5,40 | 5,58 | 1,27% | 193.413,00 |
| 11.03.2025 | 5,48 | 5,91 | 5,18 | 5,51 | -1,96% | 487.178,00 |
| 10.03.2025 | 5,90 | 6,25 | 5,23 | 5,62 | -8,91% | 233.370,00 |
| 07.03.2025 | 6,50 | 6,80 | 5,88 | 6,17 | -7,77% | 301.155,00 |
| 06.03.2025 | 7,11 | 7,56 | 6,55 | 6,69 | -11,74% | 259.927,00 |
| 05.03.2025 | 6,75 | 7,60 | 5,95 | 7,58 | 12,46% | 515.993,00 |
| 04.03.2025 | 6,34 | 7,89 | 6,27 | 6,74 | 2,59% | 593.895,00 |
| 03.03.2025 | 8,07 | 8,55 | 6,41 | 6,57 | -15,55% | 647.149,00 |
| 28.02.2025 | 7,69 | 8,11 | 7,54 | 7,78 | 0,13% | 254.788,00 |
| 27.02.2025 | 8,36 | 8,86 | 7,63 | 7,77 | -6,61% | 439.927,00 |
| 26.02.2025 | 9,24 | 9,75 | 8,25 | 8,32 | -15,96% | 585.742,00 |
| 25.02.2025 | 8,87 | 10,00 | 7,43 | 9,90 | 32,71% | 3.769.759,00 |
| 24.02.2025 | 9,12 | 9,33 | 7,11 | 7,46 | -8,91% | 1.005.452,00 |
| 21.02.2025 | 10,20 | 10,39 | 8,12 | 8,19 | -17,36% | 851.362,00 |
| 20.02.2025 | 11,25 | 11,30 | 9,27 | 9,91 | -14,72% | 851.700,00 |
| 19.02.2025 | 10,02 | 12,00 | 9,34 | 11,62 | 13,48% | 1.258.619,00 |
| 18.02.2025 | 10,53 | 10,79 | 8,25 | 10,24 | -14,24% | 2.044.478,00 |
| 14.02.2025 | 12,00 | 12,63 | 8,65 | 11,94 | -8,15% | 3.424.826,00 |
| 13.02.2025 | 8,29 | 13,58 | 7,68 | 13,00 | 89,23% | 10.500.934,00 |
| 12.02.2025 | 7,27 | 7,43 | 6,31 | 6,87 | -7,91% | 1.883.989,00 |
| 11.02.2025 | 10,43 | 11,33 | 7,33 | 7,46 | 21,10% | 32.996.809,00 |
| 10.02.2025 | 3,90 | 6,50 | 3,74 | 6,16 | 91,30% | 23.486.319,00 |