2,080$
79,31%
Echtzeit-Aktienkurs Lixte Biotechnology Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lixte Biotechnology Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 1,31 | 1,36 | 1,31 | 1,34 | 2,52% | 3.459,00 |
| 20.05.2025 | 1,30 | 1,31 | 1,28 | 1,31 | 0,77% | 2.638,00 |
| 19.05.2025 | 1,35 | 1,46 | 1,30 | 1,30 | -5,80% | 20.022,00 |
| 16.05.2025 | 1,44 | 1,52 | 1,36 | 1,38 | -4,17% | 15.883,00 |
| 15.05.2025 | 1,52 | 1,52 | 1,26 | 1,44 | -3,42% | 18.594,00 |
| 14.05.2025 | 1,45 | 1,50 | 1,42 | 1,49 | 5,74% | 7.963,00 |
| 13.05.2025 | 1,27 | 1,62 | 1,27 | 1,41 | 10,16% | 160.286,00 |
| 12.05.2025 | 1,28 | 1,30 | 1,28 | 1,28 | 5,26% | 6.235,00 |
| 09.05.2025 | 1,23 | 1,28 | 1,21 | 1,22 | 0,50% | 10.903,00 |
| 08.05.2025 | 1,21 | 1,23 | 1,21 | 1,21 | 3,42% | 4.219,00 |
| 07.05.2025 | 1,19 | 1,28 | 1,15 | 1,17 | -0,85% | 6.407,00 |
| 06.05.2025 | 1,29 | 1,31 | 1,15 | 1,18 | -6,35% | 8.981,00 |
| 05.05.2025 | 1,25 | 1,28 | 1,25 | 1,26 | 0,80% | 2.492,00 |
| 02.05.2025 | 1,26 | 1,26 | 1,14 | 1,25 | -0,79% | 9.234,00 |
| 01.05.2025 | 1,26 | 1,32 | 1,26 | 1,26 | -0,79% | 2.164,00 |
| 30.04.2025 | 1,28 | 1,29 | 1,24 | 1,27 | -1,24% | 2.434,00 |
| 29.04.2025 | 1,34 | 1,34 | 1,28 | 1,29 | -2,65% | 7.828,00 |
| 28.04.2025 | 1,31 | 1,37 | 1,28 | 1,32 | 3,20% | 7.045,00 |
| 25.04.2025 | 1,26 | 1,31 | 1,24 | 1,28 | 1,91% | 1.868,00 |
| 24.04.2025 | 1,30 | 1,50 | 1,22 | 1,26 | -3,38% | 21.688,00 |
| 23.04.2025 | 1,17 | 1,35 | 1,17 | 1,30 | 11,11% | 32.445,00 |
| 22.04.2025 | 1,18 | 1,23 | 1,10 | 1,17 | -5,65% | 14.191,00 |
| 21.04.2025 | 1,18 | 1,24 | 1,13 | 1,24 | 9,64% | 5.913,00 |
| 17.04.2025 | 1,22 | 1,22 | 1,13 | 1,13 | -7,75% | 458,00 |
| 16.04.2025 | 1,24 | 1,28 | 1,22 | 1,23 | -1,13% | 3.209,00 |
| 15.04.2025 | 1,20 | 1,31 | 1,16 | 1,24 | 4,20% | 4.547,00 |
| 14.04.2025 | 1,26 | 1,26 | 1,19 | 1,19 | -1,65% | 1.089,00 |
| 11.04.2025 | 1,15 | 1,25 | 1,15 | 1,21 | 7,08% | 6.196,00 |
| 10.04.2025 | 1,19 | 1,24 | 1,13 | 1,13 | -5,04% | 8.231,00 |
| 09.04.2025 | 1,11 | 1,24 | 1,11 | 1,19 | 8,18% | 6.213,00 |
| 08.04.2025 | 1,13 | 1,32 | 1,10 | 1,10 | 0,00% | 7.411,00 |
| 07.04.2025 | 1,17 | 1,19 | 1,10 | 1,10 | -9,54% | 4.560,00 |
| 04.04.2025 | 1,18 | 1,22 | 1,17 | 1,22 | 2,62% | 3.061,00 |
| 03.04.2025 | 1,19 | 1,19 | 1,17 | 1,19 | -2,87% | 2.080,00 |
| 02.04.2025 | 1,21 | 1,29 | 1,17 | 1,22 | 2,09% | 17.001,00 |
| 01.04.2025 | 1,20 | 1,21 | 1,18 | 1,20 | -1,24% | 4.029,00 |
| 31.03.2025 | 1,24 | 1,26 | 1,21 | 1,21 | -4,72% | 4.641,00 |
| 28.03.2025 | 1,21 | 1,31 | 1,21 | 1,27 | 1,60% | 7.499,00 |
| 27.03.2025 | 1,22 | 1,26 | 1,21 | 1,25 | 2,46% | 6.727,00 |
| 26.03.2025 | 1,28 | 1,34 | 1,21 | 1,22 | -9,63% | 29.744,00 |
| 25.03.2025 | 1,28 | 1,43 | 1,25 | 1,35 | 0,75% | 188.181,00 |
| 24.03.2025 | 1,37 | 1,42 | 1,25 | 1,34 | 3,08% | 128.491,00 |
| 21.03.2025 | 1,31 | 1,33 | 1,27 | 1,30 | -0,76% | 17.402,00 |
| 20.03.2025 | 1,29 | 1,43 | 1,29 | 1,31 | 7,38% | 20.385,00 |
| 19.03.2025 | 1,21 | 1,28 | 1,21 | 1,22 | 2,01% | 4.214,00 |
| 18.03.2025 | 1,19 | 1,29 | 1,15 | 1,20 | -1,97% | 10.752,00 |
| 17.03.2025 | 1,21 | 1,24 | 1,21 | 1,22 | 0,83% | 11.980,00 |
| 14.03.2025 | 1,20 | 1,29 | 1,06 | 1,21 | 0,83% | 26.143,00 |
| 13.03.2025 | 1,15 | 1,27 | 1,15 | 1,20 | 8,11% | 59.299,00 |
| 12.03.2025 | 1,11 | 1,12 | 1,02 | 1,11 | 1,83% | 29.810,00 |
| 11.03.2025 | 1,18 | 1,18 | 1,08 | 1,09 | -6,84% | 16.891,00 |
| 10.03.2025 | 1,19 | 1,22 | 1,16 | 1,17 | -2,50% | 15.689,00 |
| 07.03.2025 | 1,19 | 1,21 | 1,17 | 1,20 | -0,83% | 13.115,00 |
| 06.03.2025 | 1,21 | 1,23 | 1,18 | 1,21 | 0,83% | 8.650,00 |
| 05.03.2025 | 1,22 | 1,27 | 1,16 | 1,20 | -0,83% | 20.190,00 |
| 04.03.2025 | 1,22 | 1,22 | 1,16 | 1,21 | 0,00% | 12.941,00 |
| 03.03.2025 | 1,33 | 1,33 | 1,21 | 1,21 | -6,92% | 32.093,00 |
| 28.02.2025 | 1,39 | 1,39 | 1,26 | 1,30 | -7,14% | 38.409,00 |
| 27.02.2025 | 1,41 | 1,47 | 1,38 | 1,40 | 1,45% | 15.571,00 |
| 26.02.2025 | 1,49 | 1,49 | 1,35 | 1,38 | -9,39% | 16.139,00 |
| 25.02.2025 | 1,44 | 1,55 | 1,35 | 1,52 | 15,38% | 32.772,00 |
| 24.02.2025 | 1,25 | 1,36 | 1,25 | 1,32 | 3,94% | 28.280,00 |
| 21.02.2025 | 1,39 | 1,39 | 1,25 | 1,27 | -6,62% | 45.933,00 |
| 20.02.2025 | 1,37 | 1,38 | 1,27 | 1,36 | -3,55% | 76.734,00 |
| 19.02.2025 | 1,44 | 1,45 | 1,41 | 1,41 | -1,40% | 26.959,00 |
| 18.02.2025 | 1,48 | 1,49 | 1,40 | 1,43 | -1,38% | 50.204,00 |
| 14.02.2025 | 1,41 | 1,49 | 1,35 | 1,45 | 3,57% | 93.748,00 |
| 13.02.2025 | 1,68 | 1,68 | 1,36 | 1,40 | -17,65% | 143.515,00 |
| 12.02.2025 | 1,63 | 1,78 | 1,61 | 1,70 | -11,92% | 54.783,00 |
| 11.02.2025 | 1,92 | 1,97 | 1,47 | 1,93 | -15,35% | 1.757.976,00 |
| 10.02.2025 | 2,67 | 2,67 | 2,28 | 2,28 | -7,32% | 10.578,00 |
| 07.02.2025 | 2,79 | 2,84 | 2,46 | 2,46 | -12,14% | 18.426,00 |