2,516$
3,97%
Echtzeit-Aktienkurs Lixte Biotechnology Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lixte Biotechnology Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,44 | 2,67 | 2,42 | 2,52 | 3,97% | 37.109,00 |
| 06.03.2026 | 2,54 | 2,67 | 2,42 | 2,42 | -11,36% | 45.988,00 |
| 05.03.2026 | 2,85 | 2,85 | 2,65 | 2,73 | -2,67% | 18.740,00 |
| 04.03.2026 | 2,79 | 2,92 | 2,78 | 2,81 | -1,23% | 8.281,00 |
| 03.03.2026 | 2,90 | 2,95 | 2,81 | 2,84 | -3,40% | 34.223,00 |
| 02.03.2026 | 2,74 | 2,95 | 2,74 | 2,94 | 1,38% | 17.817,00 |
| 27.02.2026 | 2,96 | 2,97 | 2,76 | 2,90 | -0,34% | 36.220,00 |
| 26.02.2026 | 3,01 | 3,05 | 2,85 | 2,91 | -4,59% | 35.292,00 |
| 25.02.2026 | 2,99 | 3,29 | 2,99 | 3,05 | 0,33% | 31.552,00 |
| 24.02.2026 | 2,90 | 3,04 | 2,82 | 3,04 | 0,00% | 31.759,00 |
| 20.02.2026 | 3,11 | 3,22 | 3,04 | 3,04 | -4,52% | 19.694,00 |
| 19.02.2026 | 3,05 | 3,27 | 3,00 | 3,18 | 5,78% | 15.865,00 |
| 18.02.2026 | 3,10 | 3,32 | 3,00 | 3,01 | -2,59% | 43.239,00 |
| 17.02.2026 | 3,08 | 3,28 | 3,04 | 3,09 | 1,31% | 13.611,00 |
| 13.02.2026 | 3,07 | 3,20 | 3,05 | 3,05 | -3,48% | 24.797,00 |
| 12.02.2026 | 2,96 | 3,24 | 2,96 | 3,16 | 2,27% | 83.090,00 |
| 11.02.2026 | 2,78 | 3,09 | 2,45 | 3,09 | 14,44% | 134.084,00 |
| 10.02.2026 | 2,98 | 3,08 | 2,63 | 2,70 | -9,40% | 117.132,00 |
| 09.02.2026 | 3,02 | 3,05 | 2,76 | 2,98 | 0,34% | 111.488,00 |
| 06.02.2026 | 3,05 | 3,08 | 2,84 | 2,97 | -2,94% | 78.674,00 |
| 05.02.2026 | 3,19 | 3,27 | 2,94 | 3,06 | -4,97% | 69.141,00 |
| 04.02.2026 | 3,25 | 3,31 | 3,00 | 3,22 | -6,12% | 26.146,00 |
| 03.02.2026 | 3,62 | 3,66 | 3,11 | 3,43 | -4,72% | 40.821,00 |
| 02.02.2026 | 3,70 | 3,84 | 3,40 | 3,60 | -3,23% | 68.945,00 |
| 30.01.2026 | 3,94 | 3,95 | 3,60 | 3,72 | -4,86% | 175.113,00 |
| 29.01.2026 | 3,68 | 4,01 | 3,66 | 3,91 | 4,83% | 232.042,00 |
| 28.01.2026 | 3,42 | 3,78 | 3,42 | 3,73 | 9,06% | 184.115,00 |
| 27.01.2026 | 3,18 | 3,48 | 3,17 | 3,42 | 0,29% | 122.220,00 |
| 26.01.2026 | 3,30 | 3,53 | 3,04 | 3,41 | 1,19% | 176.264,00 |
| 22.01.2026 | 3,21 | 3,51 | 3,21 | 3,37 | 5,48% | 29.330,00 |
| 21.01.2026 | 3,03 | 3,43 | 2,86 | 3,20 | 3,73% | 133.437,00 |
| 20.01.2026 | 3,25 | 3,33 | 2,90 | 3,08 | -7,23% | 109.193,00 |
| 16.01.2026 | 3,41 | 3,64 | 3,32 | 3,32 | -2,64% | 140.410,00 |
| 15.01.2026 | 3,61 | 3,64 | 3,33 | 3,41 | -4,62% | 61.534,00 |
| 14.01.2026 | 3,31 | 3,66 | 3,27 | 3,58 | 7,04% | 59.754,00 |
| 13.01.2026 | 3,44 | 3,55 | 3,28 | 3,34 | -1,76% | 73.994,00 |
| 12.01.2026 | 3,61 | 3,64 | 3,40 | 3,40 | -6,85% | 66.368,00 |
| 09.01.2026 | 3,73 | 3,80 | 3,61 | 3,65 | -2,67% | 75.374,00 |
| 08.01.2026 | 3,94 | 3,95 | 3,68 | 3,75 | -4,82% | 72.998,00 |
| 07.01.2026 | 3,75 | 4,03 | 3,63 | 3,94 | 10,67% | 175.475,00 |
| 06.01.2026 | 3,77 | 3,79 | 3,50 | 3,56 | -5,82% | 95.398,00 |
| 05.01.2026 | 3,94 | 3,96 | 3,72 | 3,78 | -1,56% | 76.586,00 |
| 02.01.2026 | 3,90 | 3,96 | 3,72 | 3,84 | -2,29% | 78.864,00 |
| 31.12.2025 | 3,89 | 4,02 | 3,83 | 3,93 | 0,77% | 47.016,00 |
| 30.12.2025 | 3,90 | 4,08 | 3,80 | 3,90 | -0,51% | 74.146,00 |
| 29.12.2025 | 4,10 | 4,10 | 3,85 | 3,92 | -3,69% | 50.464,00 |
| 26.12.2025 | 4,03 | 4,14 | 3,98 | 4,07 | 0,49% | 38.006,00 |
| 24.12.2025 | 4,07 | 4,11 | 3,95 | 4,05 | -0,98% | 30.025,00 |
| 23.12.2025 | 4,04 | 4,31 | 4,04 | 4,09 | -1,92% | 111.011,00 |
| 22.12.2025 | 4,28 | 4,32 | 4,07 | 4,17 | -3,25% | 43.682,00 |
| 19.12.2025 | 3,91 | 4,34 | 3,91 | 4,31 | 9,39% | 112.884,00 |
| 18.12.2025 | 3,50 | 3,99 | 3,50 | 3,94 | -1,50% | 144.977,00 |
| 17.12.2025 | 4,03 | 4,14 | 3,75 | 4,00 | -2,44% | 142.410,00 |
| 16.12.2025 | 4,07 | 4,31 | 3,90 | 4,10 | 2,76% | 108.596,00 |
| 15.12.2025 | 4,14 | 4,15 | 3,95 | 3,99 | -1,48% | 45.190,00 |
| 12.12.2025 | 4,12 | 4,17 | 4,01 | 4,05 | -3,57% | 51.920,00 |
| 11.12.2025 | 4,26 | 4,30 | 4,05 | 4,20 | -0,71% | 125.764,00 |
| 10.12.2025 | 4,31 | 4,40 | 4,15 | 4,23 | 0,48% | 85.516,00 |
| 09.12.2025 | 4,30 | 4,39 | 4,17 | 4,21 | -2,84% | 96.831,00 |
| 08.12.2025 | 4,09 | 4,45 | 4,01 | 4,33 | 6,99% | 97.634,00 |
| 05.12.2025 | 4,43 | 4,43 | 4,04 | 4,05 | -4,71% | 63.153,00 |
| 04.12.2025 | 4,18 | 4,30 | 4,06 | 4,25 | 1,19% | 68.328,00 |
| 03.12.2025 | 4,05 | 4,23 | 3,93 | 4,20 | 3,45% | 77.688,00 |
| 02.12.2025 | 4,06 | 4,12 | 3,95 | 4,06 | -0,98% | 51.285,00 |
| 01.12.2025 | 4,22 | 4,30 | 4,10 | 4,10 | -3,98% | 27.969,00 |
| 28.11.2025 | 4,18 | 4,80 | 3,96 | 4,27 | 1,43% | 130.511,00 |
| 26.11.2025 | 4,09 | 4,26 | 3,77 | 4,21 | 2,93% | 111.702,00 |
| 25.11.2025 | 4,73 | 4,76 | 3,53 | 4,09 | -9,11% | 410.986,00 |
| 24.11.2025 | 4,35 | 4,60 | 4,27 | 4,50 | 3,21% | 96.402,00 |
| 20.11.2025 | 4,30 | 4,45 | 4,30 | 4,36 | 0,46% | 23.433,00 |
| 19.11.2025 | 4,32 | 4,44 | 4,16 | 4,34 | -0,46% | 69.818,00 |
| 18.11.2025 | 4,18 | 4,49 | 4,12 | 4,36 | 3,56% | 73.363,00 |
| 17.11.2025 | 4,23 | 4,44 | 4,16 | 4,21 | -2,09% | 42.109,00 |
| 13.11.2025 | 4,73 | 4,97 | 4,20 | 4,30 | -10,42% | 92.896,00 |
| 12.11.2025 | 4,43 | 4,88 | 4,32 | 4,80 | 9,34% | 118.285,00 |
| 11.11.2025 | 4,30 | 4,47 | 4,20 | 4,39 | 1,86% | 25.199,00 |
| 10.11.2025 | 4,40 | 4,44 | 4,22 | 4,31 | 1,41% | 49.390,00 |
| 07.11.2025 | 4,29 | 4,39 | 4,11 | 4,25 | -0,93% | 50.970,00 |
| 06.11.2025 | 4,01 | 4,45 | 3,84 | 4,29 | 5,15% | 133.255,00 |
| 05.11.2025 | 4,22 | 4,22 | 3,93 | 4,08 | -0,49% | 49.740,00 |
| 04.11.2025 | 4,41 | 4,41 | 4,09 | 4,10 | -5,09% | 65.679,00 |
| 03.11.2025 | 4,27 | 4,51 | 4,24 | 4,32 | 0,00% | 88.626,00 |
| 31.10.2025 | 4,32 | 4,38 | 4,05 | 4,32 | 1,17% | 72.381,00 |
| 30.10.2025 | 4,35 | 4,51 | 4,21 | 4,27 | -0,70% | 103.419,00 |
| 29.10.2025 | 4,28 | 4,55 | 4,12 | 4,30 | 0,47% | 105.239,00 |
| 28.10.2025 | 4,15 | 4,35 | 4,05 | 4,28 | 3,13% | 68.641,00 |
| 27.10.2025 | 4,33 | 4,42 | 4,06 | 4,15 | -4,16% | 56.081,00 |
| 24.10.2025 | 4,33 | 4,41 | 4,21 | 4,33 | 0,00% | 44.090,00 |
| 23.10.2025 | 4,28 | 4,40 | 4,18 | 4,33 | 1,17% | 51.925,00 |
| 22.10.2025 | 4,52 | 4,52 | 4,19 | 4,28 | -5,52% | 90.922,00 |
| 21.10.2025 | 4,25 | 4,56 | 4,15 | 4,53 | 4,62% | 136.318,00 |
| 20.10.2025 | 4,50 | 4,53 | 4,25 | 4,33 | -3,78% | 84.474,00 |
| 17.10.2025 | 4,48 | 4,56 | 4,11 | 4,50 | 3,21% | 107.681,00 |
| 16.10.2025 | 4,32 | 4,68 | 3,91 | 4,36 | 3,32% | 306.531,00 |
| 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 |