3,980$
0,25%
Echtzeit-Aktienkurs Scpharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Scpharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 3,98 | 4,03 | 3,84 | 3,98 | 0,25% | 162.192,00 |
| 25.06.2025 | 3,99 | 4,00 | 3,88 | 3,97 | 0,25% | 137.431,00 |
| 24.06.2025 | 3,88 | 3,97 | 3,85 | 3,96 | 3,39% | 185.617,00 |
| 23.06.2025 | 3,84 | 3,88 | 3,71 | 3,83 | -0,26% | 218.231,00 |
| 20.06.2025 | 3,96 | 4,00 | 3,76 | 3,84 | -2,04% | 453.558,00 |
| 18.06.2025 | 3,99 | 4,02 | 3,87 | 3,92 | -1,75% | 140.105,00 |
| 17.06.2025 | 4,00 | 4,17 | 3,89 | 3,99 | 0,00% | 242.692,00 |
| 16.06.2025 | 4,01 | 4,06 | 3,91 | 3,99 | 1,01% | 301.137,00 |
| 13.06.2025 | 3,92 | 4,06 | 3,86 | 3,95 | -1,25% | 211.090,00 |
| 12.06.2025 | 4,06 | 4,19 | 3,97 | 4,00 | -1,96% | 218.162,00 |
| 11.06.2025 | 4,29 | 4,37 | 4,05 | 4,08 | -4,45% | 307.769,00 |
| 10.06.2025 | 4,25 | 4,40 | 4,18 | 4,27 | 0,47% | 235.634,00 |
| 09.06.2025 | 4,27 | 4,29 | 4,16 | 4,25 | 1,19% | 189.767,00 |
| 06.06.2025 | 4,17 | 4,36 | 4,08 | 4,20 | 2,19% | 424.761,00 |
| 05.06.2025 | 4,12 | 4,29 | 4,06 | 4,11 | -0,24% | 625.245,00 |
| 04.06.2025 | 3,85 | 4,15 | 3,83 | 4,12 | 7,01% | 361.838,00 |
| 03.06.2025 | 3,79 | 3,98 | 3,76 | 3,85 | 0,26% | 288.378,00 |
| 02.06.2025 | 3,66 | 3,88 | 3,56 | 3,84 | 5,79% | 346.926,00 |
| 30.05.2025 | 3,52 | 3,69 | 3,42 | 3,63 | 2,25% | 288.816,00 |
| 29.05.2025 | 3,63 | 3,72 | 3,51 | 3,55 | -0,84% | 306.809,00 |
| 28.05.2025 | 3,54 | 3,74 | 3,45 | 3,58 | 1,13% | 241.171,00 |
| 27.05.2025 | 3,40 | 3,60 | 3,23 | 3,54 | 6,95% | 291.253,00 |
| 23.05.2025 | 3,42 | 3,47 | 3,30 | 3,31 | -5,56% | 284.049,00 |
| 22.05.2025 | 3,37 | 3,57 | 3,32 | 3,51 | 4,94% | 271.547,00 |
| 21.05.2025 | 3,23 | 3,37 | 3,20 | 3,34 | 1,52% | 385.987,00 |
| 20.05.2025 | 3,52 | 3,54 | 3,19 | 3,29 | -6,53% | 481.616,00 |
| 19.05.2025 | 3,19 | 3,54 | 3,09 | 3,52 | 9,32% | 767.403,00 |
| 16.05.2025 | 2,93 | 3,39 | 2,89 | 3,22 | 11,81% | 1.201.465,00 |
| 15.05.2025 | 2,20 | 3,00 | 2,20 | 2,88 | 28,57% | 1.688.333,00 |
| 14.05.2025 | 2,34 | 2,39 | 2,23 | 2,24 | -3,45% | 624.391,00 |
| 13.05.2025 | 2,48 | 2,48 | 2,29 | 2,32 | -6,45% | 399.566,00 |
| 12.05.2025 | 2,45 | 2,49 | 2,35 | 2,48 | 1,64% | 290.876,00 |
| 09.05.2025 | 2,47 | 2,61 | 2,42 | 2,44 | -2,79% | 149.928,00 |
| 08.05.2025 | 2,41 | 2,54 | 2,38 | 2,51 | 4,15% | 106.945,00 |
| 07.05.2025 | 2,29 | 2,43 | 2,28 | 2,41 | 5,24% | 170.035,00 |
| 06.05.2025 | 2,46 | 2,55 | 2,26 | 2,29 | -7,66% | 268.461,00 |
| 05.05.2025 | 2,58 | 2,64 | 2,47 | 2,48 | -4,62% | 81.863,00 |
| 02.05.2025 | 2,56 | 2,63 | 2,50 | 2,60 | 2,77% | 156.493,00 |
| 01.05.2025 | 2,56 | 2,58 | 2,46 | 2,53 | -0,78% | 189.630,00 |
| 30.04.2025 | 2,33 | 2,57 | 2,26 | 2,55 | 7,59% | 312.849,00 |
| 29.04.2025 | 2,44 | 2,44 | 2,35 | 2,37 | -3,27% | 181.340,00 |
| 28.04.2025 | 2,53 | 2,62 | 2,41 | 2,45 | -2,39% | 101.115,00 |
| 25.04.2025 | 2,48 | 2,53 | 2,37 | 2,51 | 0,40% | 249.220,00 |
| 24.04.2025 | 2,59 | 2,59 | 2,48 | 2,50 | -3,47% | 229.801,00 |
| 23.04.2025 | 2,70 | 2,76 | 2,59 | 2,59 | -0,77% | 187.586,00 |
| 22.04.2025 | 2,56 | 2,64 | 2,50 | 2,61 | 1,95% | 182.382,00 |
| 21.04.2025 | 2,54 | 2,64 | 2,51 | 2,56 | -0,39% | 230.152,00 |
| 17.04.2025 | 2,55 | 2,59 | 2,50 | 2,57 | 0,78% | 249.629,00 |
| 16.04.2025 | 2,59 | 2,70 | 2,50 | 2,55 | -3,59% | 251.219,00 |
| 15.04.2025 | 2,56 | 2,71 | 2,49 | 2,65 | 2,52% | 323.839,00 |
| 14.04.2025 | 2,39 | 2,59 | 2,24 | 2,58 | 11,21% | 520.931,00 |
| 11.04.2025 | 2,01 | 2,32 | 2,00 | 2,32 | 15,42% | 618.948,00 |
| 10.04.2025 | 2,12 | 2,41 | 1,95 | 2,01 | -8,22% | 411.449,00 |
| 09.04.2025 | 2,10 | 2,22 | 1,94 | 2,19 | 1,39% | 1.067.408,00 |
| 08.04.2025 | 2,43 | 2,51 | 2,12 | 2,16 | -7,30% | 834.076,00 |
| 07.04.2025 | 2,25 | 2,42 | 2,15 | 2,33 | 0,43% | 352.108,00 |
| 04.04.2025 | 2,21 | 2,34 | 2,21 | 2,32 | 0,87% | 570.312,00 |
| 03.04.2025 | 2,38 | 2,44 | 2,29 | 2,30 | -8,00% | 396.845,00 |
| 02.04.2025 | 2,28 | 2,50 | 2,20 | 2,50 | 7,30% | 551.852,00 |
| 01.04.2025 | 2,60 | 2,62 | 2,31 | 2,33 | -11,24% | 1.083.851,00 |
| 31.03.2025 | 2,76 | 2,77 | 2,50 | 2,63 | -5,41% | 678.233,00 |
| 28.03.2025 | 3,04 | 3,06 | 2,72 | 2,78 | -8,72% | 631.728,00 |
| 27.03.2025 | 3,01 | 3,08 | 2,89 | 3,04 | 1,00% | 127.791,00 |
| 26.03.2025 | 2,97 | 3,02 | 2,87 | 3,01 | 0,33% | 436.343,00 |
| 25.03.2025 | 3,13 | 3,13 | 2,99 | 3,00 | -4,15% | 197.567,00 |
| 24.03.2025 | 3,02 | 3,14 | 2,92 | 3,13 | 4,51% | 485.591,00 |
| 21.03.2025 | 2,97 | 3,07 | 2,92 | 3,00 | -0,50% | 565.860,00 |
| 20.03.2025 | 2,98 | 3,19 | 2,90 | 3,01 | -0,99% | 573.369,00 |
| 19.03.2025 | 3,07 | 3,14 | 2,99 | 3,04 | -0,33% | 391.379,00 |
| 18.03.2025 | 2,97 | 3,08 | 2,93 | 3,05 | 1,50% | 310.259,00 |
| 17.03.2025 | 3,03 | 3,07 | 2,99 | 3,01 | -0,83% | 178.224,00 |
| 14.03.2025 | 3,01 | 3,11 | 2,96 | 3,03 | 1,34% | 204.828,00 |
| 13.03.2025 | 3,01 | 3,04 | 2,90 | 2,99 | -0,99% | 467.994,00 |
| 12.03.2025 | 3,10 | 3,19 | 2,98 | 3,02 | -1,79% | 554.460,00 |
| 11.03.2025 | 2,91 | 3,10 | 2,88 | 3,08 | 6,77% | 820.749,00 |
| 10.03.2025 | 2,92 | 2,93 | 2,75 | 2,88 | -1,03% | 988.670,00 |
| 07.03.2025 | 3,23 | 3,30 | 2,91 | 2,91 | -6,73% | 1.949.136,00 |
| 06.03.2025 | 3,18 | 3,21 | 3,07 | 3,12 | -2,13% | 1.411.253,00 |
| 05.03.2025 | 3,30 | 3,31 | 3,13 | 3,19 | -3,10% | 675.364,00 |
| 04.03.2025 | 3,35 | 3,36 | 3,19 | 3,29 | 2,49% | 602.168,00 |
| 03.03.2025 | 3,40 | 3,52 | 3,17 | 3,21 | -2,13% | 586.483,00 |
| 28.02.2025 | 3,21 | 3,31 | 3,18 | 3,28 | 1,23% | 396.602,00 |
| 27.02.2025 | 3,33 | 3,35 | 3,22 | 3,24 | -1,52% | 244.697,00 |
| 26.02.2025 | 3,31 | 3,38 | 3,26 | 3,29 | -1,05% | 161.050,00 |
| 25.02.2025 | 3,35 | 3,44 | 3,30 | 3,33 | -0,45% | 240.119,00 |
| 24.02.2025 | 3,29 | 3,43 | 3,20 | 3,34 | 2,77% | 376.497,00 |
| 21.02.2025 | 3,39 | 3,43 | 3,22 | 3,25 | -3,27% | 403.180,00 |
| 20.02.2025 | 3,46 | 3,56 | 3,34 | 3,36 | -3,17% | 334.780,00 |
| 19.02.2025 | 3,60 | 3,64 | 3,45 | 3,47 | -4,67% | 359.701,00 |
| 18.02.2025 | 3,70 | 3,76 | 3,58 | 3,64 | -1,09% | 234.235,00 |
| 14.02.2025 | 3,70 | 3,76 | 3,59 | 3,68 | 0,00% | 299.226,00 |
| 13.02.2025 | 3,50 | 3,87 | 3,50 | 3,68 | 6,67% | 831.416,00 |
| 12.02.2025 | 3,28 | 3,50 | 3,28 | 3,45 | 3,29% | 271.134,00 |
| 11.02.2025 | 3,31 | 3,42 | 3,27 | 3,34 | -0,30% | 182.483,00 |
| 10.02.2025 | 3,29 | 3,39 | 3,22 | 3,35 | 3,08% | 239.922,00 |
| 07.02.2025 | 3,26 | 3,41 | 3,22 | 3,25 | -0,61% | 252.265,00 |
| 06.02.2025 | 3,33 | 3,40 | 3,26 | 3,27 | -4,11% | 178.361,00 |
| 05.02.2025 | 3,39 | 3,46 | 3,32 | 3,41 | 1,79% | 154.311,00 |
| 04.02.2025 | 3,15 | 3,36 | 3,09 | 3,35 | 4,69% | 208.760,00 |
| 03.02.2025 | 3,38 | 3,41 | 3,18 | 3,20 | -3,61% | 231.053,00 |