9,130$
-7,50%
Echtzeit-Aktienkurs Scilex Holding Co
Bid:
Ask:
Aktienkurse zur Scilex Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 9,80 | 10,36 | 9,05 | 9,13 | -7,50% | 112.177,00 |
| 07.07.2026 | 7,94 | 10,43 | 7,81 | 9,87 | 22,30% | 410.127,00 |
| 06.07.2026 | 7,68 | 8,88 | 7,01 | 8,07 | 3,33% | 2.302.084,00 |
| 02.07.2026 | 7,93 | 8,49 | 7,69 | 7,81 | -0,89% | 60.234,00 |
| 01.07.2026 | 7,77 | 8,46 | 7,75 | 7,88 | 1,16% | 43.484,00 |
| 30.06.2026 | 7,75 | 7,89 | 7,46 | 7,79 | 0,00% | 57.172,00 |
| 29.06.2026 | 7,15 | 7,79 | 7,11 | 7,79 | 9,33% | 48.070,00 |
| 26.06.2026 | 7,00 | 7,48 | 6,92 | 7,13 | 0,49% | 34.634,00 |
| 25.06.2026 | 6,80 | 7,50 | 6,68 | 7,09 | 3,35% | 68.536,00 |
| 24.06.2026 | 6,80 | 7,08 | 6,60 | 6,86 | -0,29% | 30.684,00 |
| 23.06.2026 | 6,87 | 7,05 | 6,70 | 6,88 | 0,15% | 28.415,00 |
| 22.06.2026 | 7,22 | 7,32 | 6,79 | 6,87 | -8,03% | 71.384,00 |
| 18.06.2026 | 6,81 | 7,47 | 6,52 | 7,47 | 8,42% | 82.656,00 |
| 17.06.2026 | 5,71 | 7,14 | 5,53 | 6,89 | 18,49% | 178.446,00 |
| 16.06.2026 | 6,38 | 6,70 | 5,41 | 5,82 | -26,58% | 313.073,00 |
| 15.06.2026 | 8,48 | 8,59 | 7,92 | 7,92 | -5,94% | 65.000,00 |
| 12.06.2026 | 8,62 | 8,99 | 8,20 | 8,42 | -3,77% | 121.237,00 |
| 11.06.2026 | 8,30 | 9,23 | 7,92 | 8,75 | -0,57% | 91.300,00 |
| 10.06.2026 | 6,95 | 8,80 | 6,95 | 8,80 | 26,07% | 146.644,00 |
| 09.06.2026 | 7,00 | 7,20 | 6,82 | 6,98 | 1,01% | 29.857,00 |
| 08.06.2026 | 7,06 | 7,29 | 6,87 | 6,91 | -1,29% | 42.180,00 |
| 05.06.2026 | 7,76 | 7,76 | 6,82 | 7,00 | -7,89% | 39.041,00 |
| 04.06.2026 | 7,31 | 7,67 | 7,29 | 7,60 | 5,78% | 32.742,00 |
| 03.06.2026 | 7,40 | 7,48 | 7,01 | 7,19 | -2,91% | 44.417,00 |
| 02.06.2026 | 7,81 | 7,91 | 7,32 | 7,40 | -7,27% | 81.758,00 |
| 01.06.2026 | 8,85 | 9,13 | 7,68 | 7,98 | -10,34% | 129.391,00 |
| 29.05.2026 | 7,45 | 9,75 | 7,45 | 8,90 | 23,78% | 381.214,00 |
| 28.05.2026 | 7,00 | 7,70 | 6,90 | 7,19 | 4,58% | 174.273,00 |
| 27.05.2026 | 6,24 | 7,00 | 6,11 | 6,88 | 7,34% | 110.055,00 |
| 26.05.2026 | 6,06 | 6,63 | 5,82 | 6,41 | 4,83% | 176.711,00 |
| 22.05.2026 | 5,98 | 6,33 | 5,56 | 6,11 | 4,44% | 132.744,00 |
| 21.05.2026 | 6,01 | 6,05 | 5,80 | 5,85 | -2,66% | 44.277,00 |
| 20.05.2026 | 6,00 | 6,18 | 5,89 | 6,01 | 0,02% | 47.546,00 |
| 19.05.2026 | 6,00 | 6,22 | 5,85 | 6,01 | 0,65% | 55.735,00 |
| 18.05.2026 | 6,37 | 6,37 | 5,86 | 5,97 | -4,40% | 43.148,00 |
| 15.05.2026 | 6,40 | 6,62 | 6,15 | 6,25 | -4,07% | 78.758,00 |
| 14.05.2026 | 6,59 | 7,07 | 6,40 | 6,51 | -0,46% | 110.400,00 |
| 13.05.2026 | 6,77 | 7,17 | 6,31 | 6,54 | -3,96% | 54.995,00 |
| 12.05.2026 | 7,03 | 7,17 | 6,77 | 6,81 | -1,73% | 32.997,00 |
| 11.05.2026 | 7,81 | 8,01 | 6,86 | 6,93 | -10,35% | 140.494,00 |
| 08.05.2026 | 8,20 | 8,62 | 7,68 | 7,73 | -3,98% | 112.432,00 |
| 07.05.2026 | 9,51 | 9,60 | 7,53 | 8,05 | -15,35% | 188.505,00 |
| 06.05.2026 | 10,73 | 11,41 | 9,48 | 9,51 | -11,37% | 110.801,00 |
| 05.05.2026 | 11,40 | 11,88 | 10,16 | 10,73 | -4,32% | 187.427,00 |
| 04.05.2026 | 10,51 | 12,34 | 10,10 | 11,22 | 6,71% | 165.945,00 |
| 01.05.2026 | 10,51 | 11,98 | 10,21 | 10,51 | -0,71% | 137.454,00 |
| 30.04.2026 | 8,22 | 10,87 | 8,00 | 10,59 | 22,30% | 218.801,00 |
| 29.04.2026 | 7,10 | 8,84 | 6,75 | 8,66 | 25,43% | 190.444,00 |
| 28.04.2026 | 6,89 | 7,02 | 6,78 | 6,90 | 0,29% | 24.159,00 |
| 27.04.2026 | 6,69 | 7,00 | 6,69 | 6,88 | 2,84% | 23.224,00 |
| 24.04.2026 | 7,05 | 7,05 | 6,64 | 6,69 | -2,83% | 28.226,00 |
| 23.04.2026 | 7,19 | 7,29 | 6,75 | 6,89 | -4,90% | 34.257,00 |
| 22.04.2026 | 6,92 | 7,28 | 6,92 | 7,24 | 5,23% | 26.431,00 |
| 21.04.2026 | 6,95 | 7,16 | 6,75 | 6,88 | -0,94% | 31.385,00 |
| 20.04.2026 | 6,90 | 7,45 | 6,65 | 6,95 | 1,39% | 79.548,00 |
| 17.04.2026 | 6,59 | 7,77 | 6,55 | 6,85 | 3,95% | 119.206,00 |
| 16.04.2026 | 6,30 | 6,82 | 6,09 | 6,59 | 5,69% | 39.945,00 |
| 15.04.2026 | 5,90 | 6,30 | 5,86 | 6,24 | 5,14% | 33.446,00 |
| 14.04.2026 | 5,84 | 6,17 | 5,70 | 5,93 | 0,85% | 25.539,00 |
| 13.04.2026 | 6,50 | 6,85 | 4,20 | 5,88 | -13,53% | 172.243,00 |
| 10.04.2026 | 7,16 | 7,28 | 6,62 | 6,80 | -3,00% | 54.035,00 |
| 09.04.2026 | 7,27 | 7,37 | 7,00 | 7,01 | -3,44% | 21.121,00 |
| 08.04.2026 | 7,22 | 7,64 | 7,06 | 7,26 | -0,41% | 47.502,00 |
| 07.04.2026 | 7,00 | 7,29 | 6,80 | 7,29 | 2,24% | 22.353,00 |
| 06.04.2026 | 7,48 | 7,59 | 7,13 | 7,13 | -4,17% | 24.668,00 |
| 02.04.2026 | 6,77 | 7,76 | 6,76 | 7,44 | 7,67% | 54.056,00 |
| 01.04.2026 | 6,61 | 7,09 | 6,61 | 6,91 | 4,78% | 12.742,00 |
| 31.03.2026 | 6,33 | 6,69 | 6,33 | 6,60 | 4,85% | 13.385,00 |
| 30.03.2026 | 6,36 | 6,50 | 6,23 | 6,29 | -1,87% | 18.341,00 |
| 27.03.2026 | 6,87 | 6,97 | 6,20 | 6,41 | -1,84% | 32.422,00 |
| 26.03.2026 | 6,72 | 6,81 | 6,45 | 6,53 | -2,83% | 21.367,00 |
| 25.03.2026 | 6,74 | 6,89 | 6,57 | 6,72 | 1,66% | 14.578,00 |
| 24.03.2026 | 7,26 | 7,28 | 6,60 | 6,61 | -10,07% | 67.272,00 |
| 23.03.2026 | 7,25 | 7,69 | 7,18 | 7,35 | -2,26% | 33.246,00 |
| 20.03.2026 | 7,90 | 7,90 | 7,28 | 7,52 | -3,59% | 28.984,00 |
| 19.03.2026 | 7,80 | 8,10 | 7,51 | 7,80 | 0,52% | 27.945,00 |
| 18.03.2026 | 8,04 | 8,14 | 7,72 | 7,76 | -4,84% | 29.921,00 |
| 17.03.2026 | 8,33 | 8,73 | 8,03 | 8,16 | -3,26% | 34.964,00 |
| 16.03.2026 | 8,40 | 8,71 | 7,99 | 8,43 | 1,81% | 27.102,00 |
| 13.03.2026 | 8,72 | 9,01 | 8,15 | 8,28 | -5,26% | 31.818,00 |
| 12.03.2026 | 9,05 | 9,19 | 8,69 | 8,74 | -5,31% | 34.633,00 |
| 11.03.2026 | 8,54 | 9,77 | 8,37 | 9,23 | 8,03% | 50.341,00 |
| 10.03.2026 | 8,59 | 8,79 | 8,33 | 8,54 | -0,42% | 19.677,00 |
| 09.03.2026 | 8,23 | 8,62 | 8,00 | 8,58 | 2,14% | 15.735,00 |
| 06.03.2026 | 8,26 | 8,40 | 7,98 | 8,40 | 1,08% | 22.574,00 |
| 05.03.2026 | 8,68 | 8,87 | 8,21 | 8,31 | -3,65% | 20.479,00 |
| 04.03.2026 | 8,63 | 8,89 | 8,45 | 8,63 | -4,17% | 24.377,00 |
| 03.03.2026 | 7,85 | 9,00 | 7,69 | 9,00 | 10,57% | 122.933,00 |
| 02.03.2026 | 7,95 | 8,22 | 7,90 | 8,14 | -0,73% | 17.198,00 |
| 27.02.2026 | 8,12 | 8,21 | 7,74 | 8,20 | 1,61% | 33.271,00 |
| 26.02.2026 | 8,04 | 8,45 | 7,86 | 8,07 | -1,22% | 24.996,00 |
| 25.02.2026 | 8,13 | 8,33 | 7,80 | 8,17 | 0,37% | 26.560,00 |
| 24.02.2026 | 7,80 | 8,25 | 7,80 | 8,14 | 4,36% | 20.830,00 |
| 23.02.2026 | 8,01 | 8,33 | 7,68 | 7,80 | -3,94% | 26.438,00 |
| 20.02.2026 | 7,85 | 8,20 | 7,85 | 8,12 | 0,74% | 21.381,00 |
| 19.02.2026 | 8,13 | 8,33 | 7,78 | 8,06 | -1,47% | 30.797,00 |
| 18.02.2026 | 8,01 | 8,42 | 8,00 | 8,18 | 2,12% | 36.299,00 |
| 17.02.2026 | 8,55 | 8,55 | 7,93 | 8,01 | -3,61% | 25.617,00 |
| 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 |