7,210$
-5,26%
Echtzeit-Aktienkurs Lixte Biotechnology Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lixte Biotechnology Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 7,95 | 7,99 | 7,00 | 7,21 | -5,26% | 615.057,00 |
| 01.07.2026 | 7,42 | 8,38 | 7,00 | 7,61 | 2,56% | 1.853.784,00 |
| 30.06.2026 | 8,24 | 8,24 | 7,30 | 7,42 | -7,94% | 355.554,00 |
| 29.06.2026 | 7,22 | 8,25 | 7,00 | 8,06 | 12,10% | 769.439,00 |
| 26.06.2026 | 6,99 | 7,19 | 6,67 | 7,19 | 8,61% | 211.901,00 |
| 25.06.2026 | 6,94 | 6,99 | 6,55 | 6,62 | -3,64% | 210.355,00 |
| 24.06.2026 | 7,30 | 7,46 | 6,60 | 6,87 | -5,63% | 289.666,00 |
| 23.06.2026 | 7,17 | 7,45 | 6,88 | 7,28 | -2,41% | 469.539,00 |
| 22.06.2026 | 7,58 | 7,76 | 7,10 | 7,46 | -1,97% | 510.896,00 |
| 18.06.2026 | 7,10 | 7,78 | 6,85 | 7,61 | 9,89% | 1.007.714,00 |
| 17.06.2026 | 6,90 | 7,40 | 6,66 | 6,93 | 0,80% | 508.058,00 |
| 16.06.2026 | 6,86 | 6,99 | 6,28 | 6,87 | 2,31% | 773.077,00 |
| 15.06.2026 | 6,30 | 6,80 | 6,30 | 6,72 | 9,54% | 344.325,00 |
| 12.06.2026 | 6,90 | 7,09 | 5,88 | 6,13 | -14,45% | 870.456,00 |
| 11.06.2026 | 6,86 | 7,51 | 6,81 | 7,17 | 3,99% | 438.251,00 |
| 10.06.2026 | 6,85 | 7,16 | 6,80 | 6,89 | -0,51% | 189.467,00 |
| 09.06.2026 | 6,80 | 7,40 | 6,76 | 6,93 | 4,92% | 254.608,00 |
| 08.06.2026 | 7,24 | 7,36 | 6,05 | 6,60 | -6,05% | 419.172,00 |
| 05.06.2026 | 6,83 | 7,48 | 6,69 | 7,03 | 0,36% | 145.933,00 |
| 04.06.2026 | 6,71 | 7,27 | 6,41 | 7,00 | 4,48% | 183.265,00 |
| 03.06.2026 | 7,03 | 7,25 | 6,40 | 6,70 | -4,69% | 244.296,00 |
| 02.06.2026 | 7,16 | 7,50 | 6,80 | 7,03 | -2,23% | 303.954,00 |
| 01.06.2026 | 6,45 | 7,37 | 5,80 | 7,19 | 15,04% | 809.086,00 |
| 29.05.2026 | 5,93 | 6,34 | 5,91 | 6,25 | 3,99% | 40.305,00 |
| 28.05.2026 | 6,02 | 6,49 | 5,87 | 6,01 | -6,39% | 85.696,00 |
| 27.05.2026 | 5,62 | 6,50 | 5,50 | 6,42 | 13,63% | 236.591,00 |
| 26.05.2026 | 5,88 | 6,05 | 5,48 | 5,65 | -3,91% | 145.375,00 |
| 22.05.2026 | 5,93 | 6,05 | 5,30 | 5,88 | -0,51% | 140.914,00 |
| 21.05.2026 | 5,48 | 6,11 | 5,47 | 5,91 | 4,69% | 166.155,00 |
| 20.05.2026 | 5,15 | 5,75 | 5,15 | 5,65 | 7,52% | 102.643,00 |
| 19.05.2026 | 4,60 | 5,49 | 4,07 | 5,25 | 11,70% | 74.595,00 |
| 18.05.2026 | 5,14 | 5,27 | 4,65 | 4,70 | -8,91% | 67.379,00 |
| 15.05.2026 | 5,44 | 5,72 | 4,82 | 5,16 | 2,38% | 149.389,00 |
| 14.05.2026 | 4,96 | 5,33 | 4,75 | 5,04 | -0,69% | 89.506,00 |
| 13.05.2026 | 5,09 | 5,16 | 4,85 | 5,08 | 0,30% | 40.899,00 |
| 12.05.2026 | 4,98 | 5,20 | 4,72 | 5,06 | -1,75% | 40.460,00 |
| 11.05.2026 | 5,22 | 5,47 | 4,94 | 5,15 | -0,19% | 95.729,00 |
| 08.05.2026 | 4,94 | 5,55 | 4,75 | 5,16 | 4,67% | 124.156,00 |
| 07.05.2026 | 4,32 | 5,00 | 3,97 | 4,93 | 9,31% | 163.074,00 |
| 06.05.2026 | 4,55 | 4,55 | 3,96 | 4,51 | 0,56% | 99.635,00 |
| 05.05.2026 | 3,33 | 4,53 | 3,30 | 4,49 | 35,09% | 211.657,00 |
| 04.05.2026 | 3,30 | 3,44 | 3,30 | 3,32 | -2,06% | 7.027,00 |
| 01.05.2026 | 3,44 | 3,44 | 3,34 | 3,39 | -3,14% | 7.582,00 |
| 30.04.2026 | 3,46 | 3,58 | 3,44 | 3,50 | 0,00% | 14.684,00 |
| 29.04.2026 | 3,71 | 3,73 | 3,37 | 3,50 | -2,78% | 13.039,00 |
| 28.04.2026 | 3,69 | 3,69 | 3,41 | 3,60 | -5,26% | 23.123,00 |
| 27.04.2026 | 3,70 | 3,90 | 3,70 | 3,80 | 0,00% | 17.029,00 |
| 24.04.2026 | 3,92 | 4,05 | 3,64 | 3,80 | -3,80% | 52.012,00 |
| 23.04.2026 | 3,83 | 4,14 | 3,73 | 3,95 | 3,13% | 119.657,00 |
| 22.04.2026 | 3,55 | 3,90 | 3,50 | 3,83 | 10,06% | 39.424,00 |
| 21.04.2026 | 3,35 | 3,48 | 3,25 | 3,48 | 1,31% | 12.412,00 |
| 20.04.2026 | 3,61 | 3,61 | 3,34 | 3,44 | -5,63% | 7.517,00 |
| 17.04.2026 | 3,28 | 3,65 | 3,23 | 3,64 | 13,04% | 29.168,00 |
| 16.04.2026 | 3,14 | 3,22 | 3,10 | 3,22 | 3,87% | 21.485,00 |
| 15.04.2026 | 2,95 | 3,16 | 2,95 | 3,10 | 6,53% | 50.493,00 |
| 14.04.2026 | 2,90 | 3,10 | 2,90 | 2,91 | -1,52% | 7.613,00 |
| 13.04.2026 | 2,96 | 3,08 | 2,93 | 2,96 | -3,11% | 31.097,00 |
| 10.04.2026 | 2,90 | 3,05 | 2,71 | 3,05 | 5,17% | 129.632,00 |
| 09.04.2026 | 3,07 | 3,09 | 2,85 | 2,90 | 1,05% | 13.381,00 |
| 08.04.2026 | 3,01 | 3,01 | 2,80 | 2,87 | -3,46% | 31.209,00 |
| 07.04.2026 | 2,82 | 3,05 | 2,50 | 2,97 | 3,23% | 17.014,00 |
| 06.04.2026 | 3,05 | 3,12 | 2,88 | 2,88 | -5,57% | 43.979,00 |
| 02.04.2026 | 3,05 | 3,22 | 2,94 | 3,05 | -0,49% | 21.816,00 |
| 01.04.2026 | 3,05 | 3,23 | 3,02 | 3,07 | -0,16% | 75.894,00 |
| 31.03.2026 | 3,24 | 3,24 | 3,00 | 3,07 | -3,76% | 25.670,00 |
| 30.03.2026 | 3,05 | 3,22 | 3,00 | 3,19 | -1,36% | 39.137,00 |
| 27.03.2026 | 2,99 | 3,24 | 2,87 | 3,23 | 9,07% | 61.780,00 |
| 26.03.2026 | 3,02 | 3,02 | 2,85 | 2,97 | -0,84% | 76.363,00 |
| 25.03.2026 | 2,78 | 3,12 | 2,72 | 2,99 | 10,74% | 203.096,00 |
| 24.03.2026 | 2,65 | 2,80 | 2,60 | 2,70 | 1,50% | 25.838,00 |
| 23.03.2026 | 2,80 | 2,86 | 2,65 | 2,66 | -3,27% | 13.126,00 |
| 20.03.2026 | 2,97 | 2,97 | 2,75 | 2,75 | -5,50% | 31.264,00 |
| 19.03.2026 | 2,90 | 3,05 | 2,79 | 2,91 | 3,56% | 16.266,00 |
| 18.03.2026 | 2,95 | 2,95 | 2,80 | 2,81 | -6,64% | 4.691,00 |
| 17.03.2026 | 3,06 | 3,10 | 2,83 | 3,01 | -1,95% | 50.040,00 |
| 16.03.2026 | 3,10 | 3,16 | 3,01 | 3,07 | -2,69% | 11.053,00 |
| 13.03.2026 | 3,16 | 3,28 | 2,96 | 3,16 | -2,62% | 11.042,00 |
| 12.03.2026 | 3,20 | 3,25 | 2,60 | 3,24 | 4,52% | 42.691,00 |
| 11.03.2026 | 2,75 | 3,16 | 2,66 | 3,10 | 16,54% | 42.227,00 |
| 10.03.2026 | 2,48 | 2,70 | 2,48 | 2,66 | 5,72% | 29.861,00 |
| 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 | 4,83% | 31.759,00 |
| 23.02.2026 | 2,98 | 3,05 | 2,82 | 2,90 | -4,61% | 33.138,00 |
| 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 |