15,530$
-1,46%
Echtzeit-Aktienkurs Scilex Holding Co
Bid:
Ask:
Aktienkurse zur Scilex Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 15,72 | 15,82 | 15,32 | 15,53 | -1,46% | 65.747,00 |
| 16.12.2025 | 16,00 | 16,56 | 15,51 | 15,76 | -4,60% | 130.030,00 |
| 15.12.2025 | 16,46 | 17,05 | 16,10 | 16,52 | -0,66% | 62.945,00 |
| 12.12.2025 | 17,10 | 17,32 | 16,42 | 16,63 | -1,01% | 60.971,00 |
| 11.12.2025 | 17,11 | 17,75 | 16,77 | 16,80 | -2,83% | 72.117,00 |
| 10.12.2025 | 17,62 | 18,23 | 17,00 | 17,29 | -2,32% | 128.666,00 |
| 09.12.2025 | 18,04 | 18,62 | 17,51 | 17,70 | -1,38% | 61.637,00 |
| 08.12.2025 | 19,15 | 19,38 | 17,55 | 17,95 | -6,28% | 90.197,00 |
| 05.12.2025 | 19,44 | 19,94 | 19,04 | 19,15 | -1,29% | 60.984,00 |
| 04.12.2025 | 19,91 | 20,62 | 19,16 | 19,40 | -2,71% | 62.325,00 |
| 03.12.2025 | 18,98 | 20,59 | 18,78 | 19,94 | 6,35% | 105.734,00 |
| 02.12.2025 | 19,56 | 19,56 | 18,34 | 18,75 | -1,88% | 62.372,00 |
| 01.12.2025 | 20,25 | 20,25 | 19,11 | 19,11 | -6,14% | 43.618,00 |
| 28.11.2025 | 20,37 | 20,91 | 20,00 | 20,36 | 0,10% | 22.057,00 |
| 26.11.2025 | 20,43 | 21,31 | 20,01 | 20,34 | 0,44% | 44.960,00 |
| 25.11.2025 | 21,29 | 22,31 | 19,43 | 20,25 | -7,95% | 70.474,00 |
| 24.11.2025 | 22,06 | 23,03 | 20,19 | 22,00 | 18,28% | 343.990,00 |
| 20.11.2025 | 17,72 | 21,30 | 17,44 | 18,60 | 8,27% | 380.921,00 |
| 19.11.2025 | 16,52 | 17,34 | 15,95 | 17,18 | 4,95% | 94.038,00 |
| 18.11.2025 | 16,03 | 16,78 | 15,90 | 16,37 | 5,54% | 40.640,00 |
| 17.11.2025 | 16,98 | 17,37 | 15,30 | 15,51 | -13,04% | 120.184,00 |
| 13.11.2025 | 19,29 | 19,56 | 17,58 | 17,84 | -5,73% | 66.875,00 |
| 12.11.2025 | 18,85 | 19,42 | 18,10 | 18,92 | 1,12% | 72.036,00 |
| 11.11.2025 | 18,15 | 18,95 | 17,28 | 18,71 | 1,96% | 77.670,00 |
| 10.11.2025 | 19,20 | 19,30 | 17,86 | 18,35 | -1,61% | 80.966,00 |
| 07.11.2025 | 16,31 | 18,98 | 16,31 | 18,65 | 10,06% | 119.535,00 |
| 06.11.2025 | 18,51 | 19,19 | 16,80 | 16,95 | -8,01% | 101.308,00 |
| 05.11.2025 | 19,52 | 20,09 | 18,42 | 18,42 | -6,40% | 141.460,00 |
| 04.11.2025 | 17,36 | 21,00 | 17,17 | 19,68 | 10,19% | 314.020,00 |
| 03.11.2025 | 16,57 | 17,99 | 16,19 | 17,86 | 8,51% | 97.924,00 |
| 31.10.2025 | 18,05 | 18,50 | 16,05 | 16,46 | -8,71% | 219.079,00 |
| 30.10.2025 | 18,50 | 19,00 | 17,55 | 18,03 | -1,72% | 97.413,00 |
| 29.10.2025 | 18,15 | 18,79 | 17,50 | 18,35 | 0,91% | 92.321,00 |
| 28.10.2025 | 19,00 | 20,02 | 17,90 | 18,18 | -4,27% | 272.616,00 |
| 27.10.2025 | 17,17 | 19,25 | 16,75 | 18,99 | 16,43% | 350.883,00 |
| 24.10.2025 | 15,25 | 16,91 | 15,05 | 16,31 | 11,79% | 208.401,00 |
| 23.10.2025 | 13,70 | 14,89 | 13,67 | 14,59 | 10,78% | 122.403,00 |
| 22.10.2025 | 13,48 | 13,81 | 13,03 | 13,17 | -4,22% | 71.409,00 |
| 21.10.2025 | 14,15 | 14,54 | 13,45 | 13,75 | -2,41% | 79.087,00 |
| 20.10.2025 | 12,70 | 14,74 | 12,70 | 14,09 | 10,25% | 105.573,00 |
| 17.10.2025 | 13,00 | 13,34 | 12,62 | 12,78 | -3,95% | 197.268,00 |
| 16.10.2025 | 14,05 | 14,70 | 13,27 | 13,31 | -6,53% | 129.254,00 |
| 15.10.2025 | 14,58 | 15,25 | 13,61 | 14,24 | -2,03% | 193.336,00 |
| 14.10.2025 | 14,25 | 14,74 | 14,01 | 14,53 | -1,42% | 155.787,00 |
| 13.10.2025 | 15,31 | 15,95 | 14,29 | 14,74 | -1,36% | 203.039,00 |
| 10.10.2025 | 17,62 | 17,83 | 14,90 | 14,94 | -15,48% | 368.048,00 |
| 09.10.2025 | 17,58 | 18,25 | 17,00 | 17,68 | 0,57% | 190.557,00 |
| 08.10.2025 | 18,00 | 18,47 | 17,01 | 17,58 | -3,57% | 251.032,00 |
| 07.10.2025 | 17,15 | 19,41 | 16,68 | 18,23 | 8,38% | 488.636,00 |
| 06.10.2025 | 15,73 | 17,69 | 15,40 | 16,82 | -3,05% | 302.458,00 |
| 02.10.2025 | 20,30 | 20,47 | 16,53 | 17,35 | -16,10% | 475.153,00 |
| 01.10.2025 | 20,07 | 21,91 | 18,70 | 20,68 | 5,08% | 252.195,00 |
| 30.09.2025 | 26,72 | 26,99 | 19,10 | 19,68 | -26,07% | 566.709,00 |
| 29.09.2025 | 29,73 | 29,84 | 26,27 | 26,62 | -8,87% | 181.857,00 |
| 26.09.2025 | 28,94 | 30,90 | 27,30 | 29,21 | 1,18% | 248.792,00 |
| 25.09.2025 | 28,59 | 29,69 | 27,25 | 28,87 | 0,98% | 133.635,00 |
| 24.09.2025 | 28,80 | 30,73 | 27,10 | 28,59 | -0,73% | 295.690,00 |
| 23.09.2025 | 30,49 | 34,27 | 28,01 | 28,80 | -4,00% | 532.126,00 |
| 22.09.2025 | 29,01 | 30,10 | 28,08 | 30,00 | 2,15% | 164.853,00 |
| 19.09.2025 | 27,00 | 30,52 | 26,90 | 29,37 | 14,50% | 489.562,00 |
| 18.09.2025 | 25,01 | 25,94 | 24,60 | 25,65 | 2,76% | 77.243,00 |
| 17.09.2025 | 22,60 | 26,45 | 22,60 | 24,96 | 10,64% | 264.222,00 |
| 16.09.2025 | 25,68 | 26,75 | 22,45 | 22,56 | -12,22% | 259.829,00 |
| 15.09.2025 | 27,44 | 27,58 | 24,80 | 25,70 | -2,21% | 211.917,00 |
| 12.09.2025 | 25,48 | 27,09 | 25,00 | 26,28 | 3,63% | 342.806,00 |
| 11.09.2025 | 25,67 | 25,95 | 23,90 | 25,36 | -0,26% | 123.872,00 |
| 10.09.2025 | 24,90 | 25,79 | 24,00 | 25,43 | 1,17% | 173.583,00 |
| 09.09.2025 | 21,75 | 25,23 | 21,59 | 25,13 | 13,97% | 243.171,00 |
| 08.09.2025 | 22,75 | 23,91 | 22,00 | 22,05 | -3,29% | 222.462,00 |
| 05.09.2025 | 20,28 | 22,80 | 19,77 | 22,80 | 11,87% | 223.614,00 |
| 04.09.2025 | 18,92 | 20,45 | 18,51 | 20,38 | 8,06% | 168.626,00 |
| 03.09.2025 | 18,97 | 20,35 | 18,35 | 18,86 | 1,18% | 152.710,00 |
| 02.09.2025 | 17,50 | 18,73 | 17,22 | 18,64 | 4,95% | 123.264,00 |
| 29.08.2025 | 18,03 | 18,10 | 17,50 | 17,76 | -2,58% | 70.512,00 |
| 28.08.2025 | 18,56 | 18,56 | 17,50 | 18,23 | 1,17% | 108.775,00 |
| 27.08.2025 | 18,00 | 18,63 | 17,35 | 18,02 | 0,00% | 162.233,00 |
| 26.08.2025 | 18,40 | 19,73 | 17,80 | 18,02 | -1,48% | 177.388,00 |
| 25.08.2025 | 18,73 | 19,00 | 17,90 | 18,29 | -3,07% | 191.485,00 |
| 22.08.2025 | 17,32 | 20,41 | 17,32 | 18,87 | 10,09% | 464.779,00 |
| 21.08.2025 | 16,55 | 17,33 | 15,61 | 17,14 | -2,45% | 239.397,00 |
| 20.08.2025 | 17,51 | 17,89 | 16,01 | 17,57 | -2,17% | 211.684,00 |
| 19.08.2025 | 19,16 | 19,65 | 17,40 | 17,96 | -7,33% | 249.562,00 |
| 18.08.2025 | 18,08 | 19,78 | 17,50 | 19,38 | 7,19% | 389.167,00 |
| 15.08.2025 | 17,62 | 20,40 | 17,40 | 18,08 | 4,09% | 539.188,00 |
| 14.08.2025 | 21,90 | 22,01 | 16,60 | 17,37 | -17,29% | 538.477,00 |
| 13.08.2025 | 19,45 | 21,61 | 19,16 | 21,00 | 18,85% | 437.910,00 |
| 12.08.2025 | 15,98 | 19,09 | 15,61 | 17,67 | 11,69% | 399.716,00 |
| 11.08.2025 | 16,44 | 16,46 | 15,37 | 15,82 | 0,64% | 124.914,00 |
| 08.08.2025 | 15,54 | 16,03 | 15,16 | 15,72 | -0,95% | 97.692,00 |
| 07.08.2025 | 15,17 | 15,90 | 14,78 | 15,87 | 6,44% | 159.576,00 |
| 06.08.2025 | 13,67 | 14,95 | 13,67 | 14,91 | 6,58% | 125.563,00 |
| 05.08.2025 | 14,67 | 14,81 | 13,67 | 13,99 | -6,48% | 169.081,00 |
| 04.08.2025 | 13,42 | 15,59 | 13,00 | 14,96 | 11,56% | 210.315,00 |
| 01.08.2025 | 12,98 | 13,98 | 12,71 | 13,41 | -0,45% | 146.229,00 |
| 31.07.2025 | 13,00 | 14,77 | 12,59 | 13,47 | 4,10% | 186.924,00 |
| 30.07.2025 | 16,06 | 16,26 | 12,81 | 12,94 | -18,87% | 380.956,00 |
| 29.07.2025 | 16,26 | 17,76 | 14,26 | 15,95 | 2,77% | 548.948,00 |
| 28.07.2025 | 12,46 | 16,47 | 12,17 | 15,52 | 29,77% | 833.497,00 |
| 25.07.2025 | 10,88 | 11,98 | 10,14 | 11,96 | 11,57% | 240.807,00 |
| 24.07.2025 | 11,70 | 12,41 | 10,50 | 10,72 | -5,63% | 296.411,00 |