14,530$
-1,42%
Echtzeit-Aktienkurs Scilex Holding Co
Bid:
Ask:
Aktienkurse zur Scilex Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 8,80 | 11,79 | 8,75 | 11,36 | 28,51% | 611.443,00 |
| 22.07.2025 | 8,77 | 8,98 | 7,98 | 8,84 | 2,79% | 213.325,00 |
| 21.07.2025 | 8,90 | 9,10 | 8,46 | 8,60 | -2,93% | 124.380,00 |
| 18.07.2025 | 9,50 | 9,69 | 8,70 | 8,86 | -4,22% | 237.910,00 |
| 17.07.2025 | 7,21 | 9,34 | 7,05 | 9,25 | 32,14% | 399.904,00 |
| 16.07.2025 | 6,78 | 7,20 | 6,73 | 7,00 | 4,01% | 106.655,00 |
| 15.07.2025 | 6,35 | 6,79 | 6,17 | 6,73 | 6,49% | 88.229,00 |
| 14.07.2025 | 6,43 | 6,64 | 6,23 | 6,32 | -2,17% | 89.431,00 |
| 11.07.2025 | 6,56 | 6,60 | 6,20 | 6,46 | -0,46% | 84.218,00 |
| 10.07.2025 | 6,40 | 6,59 | 6,24 | 6,49 | 1,41% | 66.350,00 |
| 09.07.2025 | 6,35 | 6,50 | 6,22 | 6,40 | 1,11% | 81.541,00 |
| 08.07.2025 | 6,26 | 6,76 | 6,22 | 6,33 | 1,28% | 73.141,00 |
| 07.07.2025 | 6,25 | 6,39 | 6,08 | 6,25 | -1,73% | 42.765,00 |
| 03.07.2025 | 6,24 | 6,37 | 6,00 | 6,36 | 1,92% | 26.329,00 |
| 02.07.2025 | 6,06 | 6,39 | 6,06 | 6,24 | 3,31% | 113.242,00 |
| 01.07.2025 | 5,81 | 6,33 | 5,72 | 6,04 | 2,55% | 59.825,00 |
| 30.06.2025 | 6,12 | 6,24 | 5,85 | 5,89 | -2,64% | 70.745,00 |
| 27.06.2025 | 5,30 | 6,47 | 5,30 | 6,05 | 14,15% | 181.444,00 |
| 26.06.2025 | 5,36 | 5,42 | 5,26 | 5,30 | -1,49% | 47.075,00 |
| 25.06.2025 | 5,39 | 5,45 | 5,16 | 5,38 | -2,18% | 38.237,00 |
| 24.06.2025 | 4,98 | 5,60 | 4,98 | 5,50 | 10,44% | 129.902,00 |
| 23.06.2025 | 4,91 | 4,98 | 4,53 | 4,98 | 2,05% | 109.734,00 |
| 20.06.2025 | 4,80 | 4,92 | 4,64 | 4,88 | 1,88% | 95.876,00 |
| 18.06.2025 | 4,70 | 4,90 | 4,66 | 4,79 | 3,23% | 53.440,00 |
| 17.06.2025 | 4,71 | 4,80 | 4,56 | 4,64 | -3,13% | 99.510,00 |
| 16.06.2025 | 4,82 | 4,97 | 4,71 | 4,79 | -0,62% | 101.748,00 |
| 13.06.2025 | 5,10 | 5,30 | 4,78 | 4,82 | -7,13% | 138.738,00 |
| 12.06.2025 | 5,60 | 5,60 | 5,15 | 5,19 | -7,16% | 262.549,00 |
| 11.06.2025 | 6,01 | 6,14 | 5,57 | 5,59 | -7,30% | 111.820,00 |
| 10.06.2025 | 6,11 | 6,44 | 5,95 | 6,03 | -2,43% | 109.279,00 |
| 09.06.2025 | 6,30 | 6,47 | 5,93 | 6,18 | -2,06% | 151.464,00 |
| 06.06.2025 | 6,60 | 6,94 | 6,25 | 6,31 | -2,47% | 158.667,00 |
| 05.06.2025 | 7,28 | 7,52 | 6,28 | 6,47 | -7,17% | 185.262,00 |
| 04.06.2025 | 5,57 | 7,03 | 5,47 | 6,97 | 27,42% | 256.473,00 |
| 03.06.2025 | 4,90 | 5,50 | 4,76 | 5,47 | 11,41% | 89.067,00 |
| 02.06.2025 | 5,04 | 5,30 | 4,81 | 4,91 | -4,10% | 95.411,00 |
| 30.05.2025 | 5,60 | 5,65 | 5,05 | 5,12 | -9,38% | 129.095,00 |
| 29.05.2025 | 5,64 | 5,94 | 5,26 | 5,65 | 7,62% | 117.133,00 |
| 28.05.2025 | 5,00 | 5,76 | 4,94 | 5,25 | 8,25% | 226.533,00 |
| 27.05.2025 | 4,68 | 5,09 | 4,60 | 4,85 | 6,59% | 109.611,00 |
| 23.05.2025 | 4,58 | 4,73 | 4,43 | 4,55 | -2,78% | 86.445,00 |
| 22.05.2025 | 4,74 | 4,95 | 4,51 | 4,68 | -1,27% | 123.284,00 |
| 21.05.2025 | 5,04 | 5,28 | 4,65 | 4,74 | -5,20% | 134.808,00 |