8,310$
-0,06%
Echtzeit-Aktienkurs Scilex Holding Co
Bid:
Ask:
Aktienkurse zur Scilex Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,46 | 8,70 | 8,14 | 8,31 | -0,06% | 54.983,00 |
| 12.02.2026 | 8,61 | 8,91 | 8,20 | 8,32 | -2,86% | 26.818,00 |
| 11.02.2026 | 8,91 | 9,50 | 8,12 | 8,56 | -5,15% | 49.149,00 |
| 10.02.2026 | 8,80 | 9,50 | 8,77 | 9,03 | 4,82% | 68.663,00 |
| 09.02.2026 | 8,48 | 9,23 | 8,48 | 8,61 | 1,41% | 64.388,00 |
| 06.02.2026 | 7,86 | 8,67 | 7,82 | 8,49 | 8,02% | 62.392,00 |
| 05.02.2026 | 8,56 | 8,76 | 7,84 | 7,86 | -10,88% | 74.248,00 |
| 04.02.2026 | 9,06 | 9,15 | 8,55 | 8,82 | 0,11% | 47.330,00 |
| 03.02.2026 | 9,27 | 9,63 | 8,72 | 8,81 | -3,61% | 47.344,00 |
| 02.02.2026 | 8,52 | 10,41 | 8,52 | 9,14 | 7,28% | 127.004,00 |
| 30.01.2026 | 8,79 | 9,02 | 8,33 | 8,52 | -1,84% | 94.609,00 |
| 29.01.2026 | 8,90 | 9,07 | 8,25 | 8,68 | -1,81% | 62.262,00 |
| 28.01.2026 | 9,43 | 9,53 | 8,64 | 8,84 | -6,36% | 58.981,00 |
| 27.01.2026 | 10,00 | 10,00 | 9,11 | 9,44 | -2,48% | 90.819,00 |
| 26.01.2026 | 11,00 | 11,09 | 9,57 | 9,68 | -16,05% | 96.966,00 |
| 22.01.2026 | 10,61 | 11,95 | 10,61 | 11,53 | 8,57% | 104.017,00 |
| 21.01.2026 | 10,91 | 11,12 | 10,35 | 10,62 | -3,63% | 57.712,00 |
| 20.01.2026 | 11,13 | 11,49 | 10,85 | 11,02 | -2,82% | 48.254,00 |
| 16.01.2026 | 11,35 | 11,91 | 11,12 | 11,34 | -1,05% | 66.291,00 |
| 15.01.2026 | 11,94 | 11,94 | 11,10 | 11,46 | -3,86% | 83.693,00 |
| 14.01.2026 | 12,55 | 12,70 | 11,60 | 11,92 | -4,10% | 80.514,00 |
| 13.01.2026 | 13,55 | 13,72 | 12,32 | 12,43 | -7,24% | 153.171,00 |
| 12.01.2026 | 12,80 | 13,83 | 12,61 | 13,40 | 4,69% | 100.918,00 |
| 09.01.2026 | 13,48 | 13,77 | 12,80 | 12,80 | -3,69% | 52.069,00 |
| 08.01.2026 | 13,06 | 14,05 | 13,06 | 13,29 | -0,45% | 98.450,00 |
| 07.01.2026 | 13,10 | 14,04 | 13,10 | 13,35 | 1,06% | 86.193,00 |
| 06.01.2026 | 13,06 | 13,48 | 12,80 | 13,21 | -1,49% | 40.562,00 |
| 05.01.2026 | 13,19 | 13,50 | 13,10 | 13,41 | 2,44% | 48.099,00 |
| 02.01.2026 | 12,18 | 13,25 | 12,18 | 13,09 | 7,30% | 49.834,00 |
| 31.12.2025 | 12,30 | 12,55 | 11,84 | 12,20 | -0,81% | 76.450,00 |
| 30.12.2025 | 13,49 | 14,24 | 12,29 | 12,30 | -10,09% | 108.301,00 |
| 29.12.2025 | 13,93 | 14,15 | 13,30 | 13,68 | -2,98% | 55.725,00 |
| 26.12.2025 | 13,80 | 14,40 | 13,50 | 14,10 | 2,03% | 63.918,00 |
| 24.12.2025 | 13,04 | 14,10 | 12,87 | 13,82 | 5,50% | 47.685,00 |
| 23.12.2025 | 14,20 | 14,31 | 12,96 | 13,10 | -8,20% | 84.535,00 |
| 22.12.2025 | 14,38 | 14,75 | 14,00 | 14,27 | -0,56% | 58.096,00 |
| 19.12.2025 | 14,77 | 14,88 | 14,24 | 14,35 | -1,85% | 57.492,00 |
| 18.12.2025 | 15,39 | 15,73 | 14,62 | 14,62 | -5,86% | 61.478,00 |
| 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 |