0,596$
-0,15%
Echtzeit-Aktienkurs SciSparc Ltd
Bid:
Ask:
Aktienkurse zur SciSparc Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,59 | 0,63 | 0,59 | 0,60 | -0,17% | 52.690,00 |
| 12.02.2026 | 0,64 | 0,68 | 0,59 | 0,60 | -3,71% | 93.654,00 |
| 11.02.2026 | 0,66 | 0,66 | 0,59 | 0,62 | -6,20% | 70.311,00 |
| 10.02.2026 | 0,66 | 0,68 | 0,66 | 0,66 | -0,30% | 23.250,00 |
| 09.02.2026 | 0,66 | 0,69 | 0,64 | 0,66 | -2,21% | 93.143,00 |
| 06.02.2026 | 0,63 | 0,68 | 0,61 | 0,68 | 13,00% | 98.628,00 |
| 05.02.2026 | 0,66 | 0,68 | 0,58 | 0,60 | -9,37% | 117.193,00 |
| 04.02.2026 | 0,73 | 0,74 | 0,64 | 0,66 | -12,20% | 222.109,00 |
| 03.02.2026 | 0,78 | 0,82 | 0,73 | 0,75 | -2,08% | 232.185,00 |
| 02.02.2026 | 0,79 | 0,80 | 0,71 | 0,77 | 4,05% | 676.863,00 |
| 30.01.2026 | 0,77 | 0,80 | 0,71 | 0,74 | -5,13% | 140.575,00 |
| 29.01.2026 | 0,81 | 0,81 | 0,75 | 0,78 | -4,88% | 287.969,00 |
| 28.01.2026 | 0,88 | 0,88 | 0,81 | 0,82 | -6,82% | 162.264,00 |
| 27.01.2026 | 0,96 | 0,96 | 0,87 | 0,88 | -5,38% | 134.730,00 |
| 26.01.2026 | 1,00 | 1,00 | 0,90 | 0,93 | -7,92% | 767.768,00 |
| 22.01.2026 | 0,96 | 1,04 | 0,96 | 1,01 | -3,81% | 316.937,00 |
| 21.01.2026 | 1,05 | 1,10 | 1,04 | 1,05 | -6,25% | 153.648,00 |
| 20.01.2026 | 1,05 | 1,15 | 1,03 | 1,12 | 4,67% | 219.202,00 |
| 16.01.2026 | 1,02 | 1,17 | 1,01 | 1,07 | 1,90% | 357.435,00 |
| 15.01.2026 | 1,03 | 1,09 | 0,97 | 1,05 | -2,78% | 436.207,00 |
| 14.01.2026 | 1,10 | 1,19 | 1,07 | 1,08 | -11,84% | 976.004,00 |
| 13.01.2026 | 1,37 | 1,40 | 1,00 | 1,23 | -15,52% | 40.305.900,00 |
| 12.01.2026 | 1,44 | 1,45 | 1,35 | 1,45 | -0,68% | 79.515,00 |
| 09.01.2026 | 1,49 | 1,52 | 1,44 | 1,46 | -3,31% | 91.036,00 |
| 08.01.2026 | 1,52 | 1,55 | 1,48 | 1,51 | 0,00% | 66.050,00 |
| 07.01.2026 | 1,45 | 1,58 | 1,43 | 1,51 | 2,72% | 171.630,00 |
| 06.01.2026 | 1,40 | 1,48 | 1,40 | 1,47 | 1,38% | 87.254,00 |
| 05.01.2026 | 1,38 | 1,52 | 1,38 | 1,45 | 3,57% | 163.990,00 |
| 02.01.2026 | 1,39 | 1,42 | 1,33 | 1,40 | 2,94% | 152.055,00 |
| 31.12.2025 | 1,31 | 1,39 | 1,30 | 1,36 | 0,74% | 280.182,00 |
| 30.12.2025 | 1,36 | 1,38 | 1,25 | 1,35 | -1,46% | 998.106,00 |
| 29.12.2025 | 1,47 | 1,51 | 1,35 | 1,37 | -6,80% | 403.147,00 |
| 26.12.2025 | 1,40 | 1,56 | 1,30 | 1,47 | 5,00% | 5.612.401,00 |
| 24.12.2025 | 1,38 | 1,43 | 1,38 | 1,40 | 0,72% | 54.895,00 |
| 23.12.2025 | 1,45 | 1,45 | 1,35 | 1,39 | -6,71% | 79.902,00 |
| 22.12.2025 | 1,41 | 1,50 | 1,41 | 1,49 | 2,05% | 96.713,00 |
| 19.12.2025 | 1,58 | 1,58 | 1,43 | 1,46 | -4,58% | 120.255,00 |
| 18.12.2025 | 1,61 | 1,61 | 1,53 | 1,53 | -1,92% | 83.407,00 |
| 17.12.2025 | 1,66 | 1,71 | 1,54 | 1,56 | -1,89% | 125.535,00 |
| 16.12.2025 | 1,65 | 1,65 | 1,58 | 1,59 | -3,05% | 86.319,00 |
| 15.12.2025 | 1,82 | 1,85 | 1,63 | 1,64 | -10,87% | 241.742,00 |
| 12.12.2025 | 1,99 | 2,02 | 1,83 | 1,84 | -3,66% | 163.538,00 |
| 11.12.2025 | 1,97 | 1,97 | 1,87 | 1,91 | -2,80% | 84.883,00 |
| 10.12.2025 | 2,20 | 2,20 | 1,90 | 1,97 | -12,28% | 251.242,00 |
| 09.12.2025 | 2,01 | 2,26 | 1,94 | 2,24 | 12,00% | 681.230,00 |
| 08.12.2025 | 1,76 | 2,05 | 1,76 | 2,00 | 14,94% | 1.136.159,00 |
| 05.12.2025 | 1,86 | 1,98 | 1,55 | 1,74 | -1,69% | 14.174.476,00 |
| 04.12.2025 | 1,73 | 1,93 | 1,72 | 1,77 | 3,51% | 255.868,00 |
| 03.12.2025 | 1,77 | 1,77 | 1,67 | 1,71 | -2,29% | 138.751,00 |
| 02.12.2025 | 1,94 | 2,00 | 1,60 | 1,75 | -4,89% | 408.496,00 |
| 01.12.2025 | 2,07 | 2,10 | 1,82 | 1,84 | -16,36% | 468.663,00 |
| 28.11.2025 | 2,15 | 2,40 | 2,07 | 2,20 | -0,90% | 412.794,00 |
| 26.11.2025 | 3,01 | 3,32 | 2,12 | 2,22 | -9,02% | 51.151.505,00 |
| 25.11.2025 | 2,41 | 2,47 | 2,40 | 2,44 | -1,61% | 10.421,00 |
| 24.11.2025 | 2,30 | 2,57 | 2,25 | 2,48 | 5,53% | 29.320,00 |
| 20.11.2025 | 2,50 | 2,50 | 2,32 | 2,35 | -4,47% | 26.508,00 |
| 19.11.2025 | 2,41 | 2,49 | 2,38 | 2,46 | 3,36% | 14.400,00 |
| 18.11.2025 | 2,40 | 2,46 | 2,23 | 2,38 | -4,03% | 21.707,00 |
| 17.11.2025 | 2,44 | 2,61 | 2,40 | 2,48 | -3,13% | 28.252,00 |
| 13.11.2025 | 2,65 | 2,71 | 2,56 | 2,56 | -7,91% | 15.849,00 |
| 12.11.2025 | 2,82 | 2,82 | 2,74 | 2,78 | 1,83% | 16.060,00 |
| 11.11.2025 | 2,69 | 2,82 | 2,68 | 2,73 | -1,80% | 14.049,00 |
| 10.11.2025 | 2,73 | 2,80 | 2,68 | 2,78 | 1,09% | 18.256,00 |
| 07.11.2025 | 2,60 | 2,78 | 2,51 | 2,75 | 3,00% | 52.314,00 |
| 06.11.2025 | 2,97 | 2,97 | 2,66 | 2,67 | -11,59% | 56.919,00 |
| 05.11.2025 | 3,14 | 3,24 | 2,96 | 3,02 | -3,51% | 35.812,00 |
| 04.11.2025 | 3,25 | 3,32 | 3,13 | 3,13 | -5,72% | 69.086,00 |
| 03.11.2025 | 3,21 | 3,40 | 3,20 | 3,32 | 0,30% | 38.054,00 |
| 31.10.2025 | 3,26 | 3,34 | 3,20 | 3,31 | 2,48% | 21.310,00 |
| 30.10.2025 | 3,39 | 3,43 | 3,23 | 3,23 | -5,83% | 41.649,00 |
| 29.10.2025 | 3,65 | 3,74 | 3,39 | 3,43 | -6,79% | 51.255,00 |
| 28.10.2025 | 3,85 | 3,85 | 3,63 | 3,68 | -2,90% | 40.563,00 |
| 27.10.2025 | 3,78 | 3,94 | 3,72 | 3,79 | -5,72% | 66.269,00 |
| 24.10.2025 | 4,08 | 4,21 | 4,00 | 4,02 | 1,01% | 93.784,00 |
| 23.10.2025 | 3,97 | 4,09 | 3,81 | 3,98 | 4,46% | 181.400,00 |
| 22.10.2025 | 4,11 | 4,17 | 3,75 | 3,81 | -10,35% | 69.811,00 |
| 21.10.2025 | 4,29 | 4,33 | 4,09 | 4,25 | -1,39% | 101.132,00 |
| 20.10.2025 | 4,00 | 4,49 | 3,90 | 4,31 | 12,83% | 2.344.680,00 |
| 17.10.2025 | 3,85 | 4,04 | 3,76 | 3,82 | -2,80% | 36.465,00 |
| 16.10.2025 | 4,23 | 4,35 | 3,88 | 3,93 | -8,18% | 138.696,00 |
| 15.10.2025 | 3,72 | 4,85 | 3,59 | 4,28 | 24,06% | 2.188.836,00 |
| 14.10.2025 | 3,28 | 3,55 | 3,23 | 3,45 | -0,58% | 77.712,00 |
| 13.10.2025 | 3,70 | 3,76 | 3,38 | 3,47 | -14,11% | 231.878,00 |
| 10.10.2025 | 4,40 | 4,49 | 4,00 | 4,04 | -10,82% | 204.431,00 |
| 09.10.2025 | 4,32 | 4,63 | 4,32 | 4,53 | 3,42% | 93.472,00 |
| 08.10.2025 | 4,21 | 4,54 | 4,21 | 4,38 | 1,15% | 144.034,00 |
| 07.10.2025 | 4,32 | 4,55 | 4,25 | 4,33 | -5,04% | 233.188,00 |
| 06.10.2025 | 4,84 | 4,86 | 4,14 | 4,56 | -18,86% | 395.853,00 |
| 02.10.2025 | 5,66 | 5,90 | 5,30 | 5,62 | -6,80% | 361.507,00 |
| 01.10.2025 | 5,53 | 6,07 | 5,52 | 6,03 | 0,20% | 640.808,00 |
| 30.09.2025 | 5,88 | 7,10 | 5,73 | 6,02 | 34,93% | 35.835.856,00 |
| 29.09.2025 | 4,49 | 4,54 | 4,18 | 4,46 | 4,21% | 2.810.437,00 |
| 26.09.2025 | 5,28 | 5,47 | 4,26 | 4,28 | -29,72% | 1.433.639,00 |
| 25.09.2025 | 5,58 | 8,90 | 5,25 | 6,09 | 59,01% | 88.966.139,00 |
| 24.09.2025 | 4,15 | 4,15 | 3,79 | 3,83 | -9,46% | 150.862,00 |
| 23.09.2025 | 4,28 | 4,55 | 4,05 | 4,23 | 6,55% | 247.542,00 |
| 22.09.2025 | 4,68 | 4,80 | 3,97 | 3,97 | -16,77% | 470.809,00 |
| 19.09.2025 | 4,40 | 5,20 | 4,16 | 4,77 | 2,14% | 1.260.338,00 |
| 18.09.2025 | 4,33 | 4,67 | 3,83 | 4,67 | 4,47% | 2.004.817,00 |
| 17.09.2025 | 3,74 | 6,36 | 3,65 | 4,47 | 142,93% | 121.511.474,00 |