3,165$
-1,71%
Echtzeit-Aktienkurs Cibus Inc
Bid:
Ask:
Aktienkurse zur Cibus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,13 | 3,34 | 3,12 | 3,17 | -1,71% | 1.614,00 |
| 05.03.2026 | 3,31 | 3,35 | 3,08 | 3,22 | -3,30% | 1.614,00 |
| 04.03.2026 | 3,50 | 3,59 | 3,12 | 3,33 | -5,67% | 647.780,00 |
| 03.03.2026 | 3,59 | 3,70 | 3,51 | 3,53 | -4,85% | 243.997,00 |
| 02.03.2026 | 3,52 | 3,80 | 3,50 | 3,71 | 0,54% | 372.401,00 |
| 27.02.2026 | 3,52 | 3,74 | 3,41 | 3,69 | 4,83% | 433.108,00 |
| 26.02.2026 | 3,70 | 3,70 | 3,41 | 3,52 | -5,63% | 354.495,00 |
| 25.02.2026 | 3,73 | 3,80 | 3,57 | 3,73 | 1,08% | 693.007,00 |
| 24.02.2026 | 3,27 | 3,76 | 3,26 | 3,69 | 12,84% | 1.366.082,00 |
| 23.02.2026 | 2,96 | 3,37 | 2,88 | 3,27 | 9,36% | 997.919,00 |
| 20.02.2026 | 2,97 | 3,10 | 2,87 | 2,99 | 0,34% | 664.275,00 |
| 19.02.2026 | 3,09 | 3,11 | 2,83 | 2,98 | -4,49% | 361.688,00 |
| 18.02.2026 | 3,18 | 3,22 | 2,79 | 3,12 | -4,29% | 832.381,00 |
| 17.02.2026 | 2,34 | 3,28 | 2,32 | 3,26 | 41,74% | 2.376.832,00 |
| 13.02.2026 | 1,98 | 2,32 | 1,98 | 2,30 | 15,58% | 257.905,00 |
| 12.02.2026 | 2,11 | 2,11 | 1,96 | 1,99 | -4,78% | 156.005,00 |
| 11.02.2026 | 2,01 | 2,10 | 1,98 | 2,09 | 4,50% | 142.347,00 |
| 10.02.2026 | 2,06 | 2,11 | 1,96 | 2,00 | -2,44% | 174.243,00 |
| 09.02.2026 | 2,07 | 2,18 | 1,89 | 2,05 | -1,44% | 322.631,00 |
| 06.02.2026 | 2,19 | 2,31 | 2,07 | 2,08 | -7,14% | 586.928,00 |
| 05.02.2026 | 2,24 | 2,29 | 2,14 | 2,24 | -2,61% | 354.170,00 |
| 04.02.2026 | 2,28 | 2,30 | 2,05 | 2,30 | 0,88% | 324.898,00 |
| 03.02.2026 | 2,11 | 2,38 | 2,08 | 2,28 | 9,62% | 709.515,00 |
| 02.02.2026 | 1,95 | 2,10 | 1,85 | 2,08 | 6,67% | 295.763,00 |
| 30.01.2026 | 1,89 | 2,02 | 1,85 | 1,95 | 1,56% | 488.833,00 |
| 29.01.2026 | 1,82 | 2,00 | 1,60 | 1,92 | 9,09% | 805.348,00 |
| 28.01.2026 | 1,80 | 1,85 | 1,67 | 1,76 | -2,22% | 280.647,00 |
| 27.01.2026 | 1,72 | 1,90 | 1,71 | 1,80 | 4,65% | 385.815,00 |
| 26.01.2026 | 1,64 | 1,75 | 1,56 | 1,72 | 5,52% | 241.006,00 |
| 23.01.2026 | 1,61 | 1,71 | 1,52 | 1,63 | 2,52% | 528.029,00 |
| 22.01.2026 | 1,51 | 1,61 | 1,50 | 1,59 | 5,30% | 310.744,00 |
| 21.01.2026 | 1,71 | 1,73 | 1,46 | 1,51 | -11,44% | 423.061,00 |
| 20.01.2026 | 1,84 | 1,91 | 1,57 | 1,71 | -10,26% | 492.377,00 |
| 16.01.2026 | 1,84 | 2,04 | 1,84 | 1,90 | 2,15% | 280.074,00 |
| 15.01.2026 | 1,98 | 1,98 | 1,80 | 1,86 | -4,62% | 124.522,00 |
| 14.01.2026 | 2,01 | 2,05 | 1,90 | 1,95 | -3,94% | 194.952,00 |
| 13.01.2026 | 1,92 | 2,04 | 1,78 | 2,03 | 6,84% | 203.218,00 |
| 12.01.2026 | 1,90 | 2,00 | 1,86 | 1,90 | 1,06% | 231.031,00 |
| 09.01.2026 | 2,07 | 2,10 | 1,86 | 1,88 | -8,29% | 398.316,00 |
| 08.01.2026 | 2,45 | 2,45 | 2,05 | 2,05 | -17,34% | 540.997,00 |
| 07.01.2026 | 2,29 | 2,58 | 2,28 | 2,48 | 5,98% | 593.947,00 |
| 06.01.2026 | 2,02 | 2,42 | 1,97 | 2,34 | 15,84% | 558.161,00 |
| 05.01.2026 | 1,91 | 2,06 | 1,84 | 2,02 | 7,45% | 444.489,00 |