4,220$
-5,17%
Echtzeit-Aktienkurs Lixte Biotechnology Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lixte Biotechnology Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,38 | 4,58 | 4,10 | 4,22 | -5,17% | 101.849,00 |
| 14.10.2025 | 4,25 | 4,45 | 4,04 | 4,45 | 2,53% | 288.121,00 |
| 13.10.2025 | 4,77 | 4,97 | 4,28 | 4,34 | -9,96% | 286.066,00 |
| 10.10.2025 | 4,78 | 4,90 | 4,50 | 4,82 | 0,42% | 138.989,00 |
| 09.10.2025 | 4,80 | 4,83 | 4,57 | 4,80 | -0,21% | 102.158,00 |
| 08.10.2025 | 5,01 | 5,10 | 4,55 | 4,81 | -3,22% | 80.977,00 |
| 07.10.2025 | 5,04 | 5,06 | 4,77 | 4,97 | -1,58% | 60.771,00 |
| 06.10.2025 | 5,17 | 5,24 | 5,02 | 5,05 | -5,96% | 52.252,00 |
| 02.10.2025 | 4,76 | 5,50 | 4,70 | 5,37 | 11,64% | 269.651,00 |
| 01.10.2025 | 5,00 | 5,30 | 4,64 | 4,81 | -3,41% | 140.016,00 |
| 30.09.2025 | 5,15 | 5,15 | 4,82 | 4,98 | -4,05% | 91.991,00 |
| 29.09.2025 | 5,08 | 5,20 | 4,85 | 5,19 | 2,57% | 73.108,00 |
| 26.09.2025 | 5,30 | 5,97 | 5,00 | 5,06 | -3,62% | 373.385,00 |
| 25.09.2025 | 5,28 | 5,34 | 4,80 | 5,25 | -1,69% | 110.308,00 |
| 24.09.2025 | 5,22 | 5,43 | 5,12 | 5,34 | 2,30% | 86.554,00 |
| 23.09.2025 | 5,57 | 5,68 | 5,13 | 5,22 | -3,69% | 77.750,00 |
| 22.09.2025 | 5,34 | 5,50 | 5,09 | 5,42 | -0,55% | 103.627,00 |
| 19.09.2025 | 5,44 | 5,60 | 5,12 | 5,45 | 0,09% | 127.361,00 |
| 18.09.2025 | 5,60 | 5,69 | 5,42 | 5,45 | -3,46% | 49.333,00 |
| 17.09.2025 | 5,54 | 5,83 | 5,54 | 5,64 | 0,18% | 37.605,00 |
| 16.09.2025 | 5,65 | 6,00 | 5,40 | 5,63 | -1,23% | 153.945,00 |
| 15.09.2025 | 6,00 | 6,09 | 5,44 | 5,70 | -5,08% | 139.966,00 |
| 12.09.2025 | 5,11 | 6,26 | 5,10 | 6,01 | 13,95% | 326.185,00 |
| 11.09.2025 | 5,07 | 5,65 | 4,92 | 5,27 | 6,25% | 554.799,00 |
| 10.09.2025 | 4,60 | 5,52 | 4,60 | 4,96 | 3,33% | 504.735,00 |
| 09.09.2025 | 4,28 | 5,11 | 4,28 | 4,80 | 10,98% | 167.619,00 |
| 08.09.2025 | 4,58 | 4,78 | 4,33 | 4,33 | -5,36% | 59.637,00 |
| 05.09.2025 | 4,53 | 4,80 | 4,40 | 4,57 | 2,24% | 94.394,00 |
| 04.09.2025 | 4,85 | 4,85 | 4,31 | 4,47 | -3,04% | 91.789,00 |
| 03.09.2025 | 4,15 | 4,63 | 4,06 | 4,61 | 11,35% | 111.832,00 |
| 02.09.2025 | 4,23 | 4,40 | 4,02 | 4,14 | -6,97% | 51.511,00 |
| 29.08.2025 | 3,90 | 4,60 | 3,88 | 4,45 | 13,67% | 219.560,00 |
| 28.08.2025 | 3,42 | 3,95 | 3,36 | 3,92 | 14,47% | 93.936,00 |
| 27.08.2025 | 3,42 | 3,50 | 3,37 | 3,42 | -0,58% | 19.622,00 |
| 26.08.2025 | 3,26 | 3,59 | 3,20 | 3,44 | 4,56% | 74.683,00 |
| 25.08.2025 | 3,39 | 3,54 | 3,22 | 3,29 | -3,52% | 127.824,00 |
| 22.08.2025 | 3,29 | 3,79 | 3,08 | 3,41 | 3,02% | 130.239,00 |
| 21.08.2025 | 3,45 | 3,67 | 3,25 | 3,31 | -5,97% | 62.753,00 |
| 20.08.2025 | 3,70 | 3,81 | 3,13 | 3,52 | 1,15% | 154.945,00 |
| 19.08.2025 | 3,74 | 3,98 | 3,39 | 3,48 | -8,90% | 121.439,00 |
| 18.08.2025 | 3,52 | 4,04 | 3,31 | 3,82 | 6,41% | 126.667,00 |
| 15.08.2025 | 3,83 | 3,84 | 3,48 | 3,59 | -7,95% | 100.937,00 |
| 14.08.2025 | 4,01 | 4,09 | 3,81 | 3,90 | -3,94% | 80.106,00 |
| 13.08.2025 | 4,75 | 4,90 | 3,38 | 4,06 | -16,29% | 451.677,00 |
| 12.08.2025 | 4,85 | 4,89 | 4,67 | 4,85 | -1,92% | 72.881,00 |
| 11.08.2025 | 4,79 | 5,06 | 4,50 | 4,95 | 2,38% | 113.442,00 |
| 08.08.2025 | 4,78 | 4,94 | 4,42 | 4,83 | -0,92% | 79.374,00 |
| 07.08.2025 | 4,48 | 4,92 | 4,34 | 4,88 | 8,82% | 114.879,00 |
| 06.08.2025 | 4,30 | 4,50 | 4,20 | 4,48 | 2,28% | 89.190,00 |
| 05.08.2025 | 4,80 | 4,80 | 4,24 | 4,38 | -9,88% | 102.486,00 |
| 04.08.2025 | 4,86 | 5,14 | 4,64 | 4,86 | -0,21% | 192.067,00 |
| 01.08.2025 | 3,98 | 4,88 | 3,81 | 4,87 | 23,92% | 288.388,00 |
| 31.07.2025 | 3,66 | 3,95 | 3,66 | 3,93 | 5,36% | 122.642,00 |
| 30.07.2025 | 3,78 | 3,90 | 3,63 | 3,73 | -2,61% | 110.520,00 |
| 29.07.2025 | 3,99 | 4,10 | 3,78 | 3,83 | -5,90% | 160.557,00 |
| 28.07.2025 | 4,03 | 4,27 | 4,00 | 4,07 | -0,97% | 82.638,00 |
| 25.07.2025 | 4,20 | 4,35 | 3,90 | 4,11 | -4,20% | 147.242,00 |
| 24.07.2025 | 4,12 | 4,32 | 4,05 | 4,29 | 3,37% | 174.986,00 |
| 23.07.2025 | 4,40 | 4,48 | 3,95 | 4,15 | -2,35% | 179.503,00 |
| 22.07.2025 | 3,95 | 4,33 | 3,83 | 4,25 | 8,42% | 158.456,00 |
| 21.07.2025 | 4,09 | 4,15 | 3,82 | 3,92 | -3,45% | 133.958,00 |
| 18.07.2025 | 3,75 | 4,35 | 3,70 | 4,06 | 7,41% | 255.752,00 |
| 17.07.2025 | 3,85 | 3,99 | 3,45 | 3,78 | 1,61% | 240.392,00 |
| 16.07.2025 | 3,10 | 3,74 | 2,75 | 3,72 | 0,27% | 1.030.356,00 |
| 15.07.2025 | 3,30 | 4,20 | 3,30 | 3,71 | 12,42% | 564.894,00 |
| 14.07.2025 | 4,15 | 4,15 | 3,13 | 3,30 | -16,88% | 571.210,00 |
| 11.07.2025 | 3,86 | 4,45 | 3,62 | 3,97 | -5,92% | 829.372,00 |
| 10.07.2025 | 2,75 | 4,33 | 2,71 | 4,22 | 53,45% | 1.938.150,00 |
| 09.07.2025 | 2,54 | 2,99 | 2,52 | 2,75 | 8,70% | 1.241.074,00 |
| 08.07.2025 | 2,36 | 2,73 | 2,30 | 2,53 | 12,95% | 1.465.356,00 |
| 07.07.2025 | 2,50 | 2,65 | 2,02 | 2,24 | -20,85% | 2.260.003,00 |
| 03.07.2025 | 3,02 | 4,25 | 2,44 | 2,83 | 36,06% | 64.132.966,00 |
| 02.07.2025 | 1,31 | 2,42 | 1,28 | 2,08 | 79,31% | 37.883.350,00 |
| 01.07.2025 | 1,03 | 1,54 | 0,90 | 1,16 | 28,18% | 12.467.313,00 |
| 30.06.2025 | 0,70 | 0,91 | 0,68 | 0,91 | 26,57% | 235.735,00 |
| 27.06.2025 | 0,78 | 0,78 | 0,70 | 0,72 | -7,14% | 21.917,00 |
| 26.06.2025 | 0,76 | 0,78 | 0,70 | 0,77 | -1,16% | 47.310,00 |
| 25.06.2025 | 0,89 | 0,90 | 0,76 | 0,78 | -10,36% | 182.238,00 |
| 24.06.2025 | 0,78 | 0,93 | 0,76 | 0,87 | 10,28% | 318.982,00 |
| 23.06.2025 | 0,75 | 0,79 | 0,75 | 0,79 | 1,03% | 22.593,00 |
| 20.06.2025 | 0,83 | 0,85 | 0,75 | 0,78 | -6,36% | 78.635,00 |
| 18.06.2025 | 1,11 | 1,11 | 0,64 | 0,83 | -24,95% | 347.623,00 |
| 17.06.2025 | 1,11 | 1,13 | 1,08 | 1,11 | 0,00% | 31.959,00 |
| 16.06.2025 | 1,13 | 1,15 | 1,11 | 1,11 | -2,63% | 6.923,00 |
| 13.06.2025 | 1,27 | 1,27 | 0,98 | 1,14 | -12,98% | 90.710,00 |
| 12.06.2025 | 1,26 | 1,31 | 1,25 | 1,31 | 6,50% | 3.813,00 |
| 11.06.2025 | 1,31 | 1,32 | 1,23 | 1,23 | -6,11% | 6.954,00 |
| 10.06.2025 | 1,28 | 1,36 | 1,26 | 1,31 | 4,72% | 12.326,00 |
| 09.06.2025 | 1,34 | 1,34 | 1,15 | 1,25 | -5,94% | 87.794,00 |
| 06.06.2025 | 1,34 | 1,37 | 1,32 | 1,33 | -3,62% | 3.080,00 |
| 05.06.2025 | 1,49 | 1,49 | 1,37 | 1,38 | -0,72% | 11.433,00 |
| 04.06.2025 | 1,37 | 1,47 | 1,36 | 1,39 | -1,42% | 27.673,00 |
| 03.06.2025 | 1,42 | 1,48 | 1,31 | 1,41 | 0,00% | 20.584,00 |
| 02.06.2025 | 1,18 | 1,48 | 1,17 | 1,41 | 20,51% | 53.748,00 |
| 30.05.2025 | 1,25 | 1,25 | 1,16 | 1,17 | -6,40% | 9.207,00 |
| 29.05.2025 | 1,34 | 1,34 | 1,20 | 1,25 | -6,72% | 12.562,00 |
| 28.05.2025 | 1,34 | 1,39 | 1,25 | 1,34 | 0,75% | 15.846,00 |
| 27.05.2025 | 1,40 | 1,41 | 1,29 | 1,33 | 0,76% | 16.996,00 |
| 23.05.2025 | 1,26 | 1,33 | 1,26 | 1,32 | 4,76% | 20.081,00 |
| 22.05.2025 | 1,28 | 1,29 | 1,26 | 1,26 | -6,18% | 1.679,00 |