1,305$
3,98%
Echtzeit-Aktienkurs Cibus Inc
Bid:
Ask:
Aktienkurse zur Cibus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,25 | 1,33 | 1,20 | 1,31 | 4,38% | 165.609,00 |
| 06.11.2025 | 1,31 | 1,37 | 1,25 | 1,26 | -4,92% | 134.943,00 |
| 05.11.2025 | 1,38 | 1,39 | 1,31 | 1,32 | -3,65% | 233.235,00 |
| 04.11.2025 | 1,43 | 1,46 | 1,33 | 1,37 | -5,19% | 153.541,00 |
| 03.11.2025 | 1,60 | 1,60 | 1,43 | 1,45 | -9,69% | 327.822,00 |
| 31.10.2025 | 1,54 | 1,63 | 1,53 | 1,60 | 3,90% | 231.162,00 |
| 30.10.2025 | 1,54 | 1,58 | 1,52 | 1,54 | -3,14% | 150.805,00 |
| 29.10.2025 | 1,59 | 1,68 | 1,56 | 1,59 | 0,00% | 303.718,00 |
| 28.10.2025 | 1,63 | 1,69 | 1,54 | 1,59 | -3,64% | 249.621,00 |
| 27.10.2025 | 1,57 | 1,66 | 1,56 | 1,65 | 6,45% | 251.026,00 |
| 24.10.2025 | 1,62 | 1,62 | 1,53 | 1,55 | -1,90% | 104.297,00 |
| 23.10.2025 | 1,46 | 1,61 | 1,44 | 1,58 | 9,72% | 273.515,00 |
| 22.10.2025 | 1,53 | 1,55 | 1,43 | 1,44 | -7,10% | 271.765,00 |
| 21.10.2025 | 1,63 | 1,64 | 1,49 | 1,55 | -6,63% | 576.926,00 |
| 20.10.2025 | 1,52 | 1,71 | 1,52 | 1,66 | 7,10% | 510.820,00 |
| 17.10.2025 | 1,62 | 1,68 | 1,52 | 1,55 | -9,36% | 559.403,00 |
| 16.10.2025 | 1,70 | 1,73 | 1,60 | 1,71 | 4,27% | 1.360.366,00 |
| 15.10.2025 | 1,77 | 1,99 | 1,55 | 1,64 | 11,56% | 9.305.210,00 |
| 14.10.2025 | 1,46 | 1,47 | 1,43 | 1,47 | 0,00% | 1.416.111,00 |
| 13.10.2025 | 1,40 | 1,50 | 1,37 | 1,47 | 5,00% | 97.662,00 |
| 10.10.2025 | 1,52 | 1,54 | 1,35 | 1,40 | -6,67% | 253.280,00 |
| 09.10.2025 | 1,48 | 1,53 | 1,44 | 1,50 | 2,04% | 340.494,00 |
| 08.10.2025 | 1,45 | 1,49 | 1,40 | 1,47 | 2,80% | 89.668,00 |
| 07.10.2025 | 1,49 | 1,51 | 1,42 | 1,43 | -4,03% | 133.753,00 |
| 06.10.2025 | 1,44 | 1,52 | 1,43 | 1,49 | 4,20% | 231.464,00 |
| 03.10.2025 | 1,52 | 1,53 | 1,42 | 1,43 | -4,03% | 26.652,00 |
| 02.10.2025 | 1,38 | 1,49 | 1,38 | 1,49 | 11,19% | 556.751,00 |
| 01.10.2025 | 1,30 | 1,35 | 1,28 | 1,34 | 3,88% | 156.903,00 |
| 30.09.2025 | 1,30 | 1,34 | 1,26 | 1,29 | -1,53% | 226.172,00 |
| 29.09.2025 | 1,33 | 1,34 | 1,31 | 1,31 | 0,77% | 76.349,00 |
| 26.09.2025 | 1,29 | 1,34 | 1,29 | 1,30 | 0,00% | 121.094,00 |
| 25.09.2025 | 1,33 | 1,34 | 1,29 | 1,30 | -2,26% | 131.533,00 |
| 24.09.2025 | 1,34 | 1,37 | 1,31 | 1,33 | -0,75% | 140.404,00 |
| 23.09.2025 | 1,35 | 1,38 | 1,34 | 1,34 | -1,47% | 99.572,00 |
| 22.09.2025 | 1,43 | 1,43 | 1,36 | 1,36 | -4,23% | 141.119,00 |
| 19.09.2025 | 1,41 | 1,46 | 1,41 | 1,42 | 4,41% | 271.974,00 |
| 18.09.2025 | 1,33 | 1,38 | 1,31 | 1,36 | 2,26% | 193.699,00 |
| 17.09.2025 | 1,38 | 1,40 | 1,33 | 1,33 | -3,62% | 134.667,00 |
| 16.09.2025 | 1,40 | 1,41 | 1,37 | 1,38 | 0,73% | 67.160,00 |
| 15.09.2025 | 1,36 | 1,39 | 1,32 | 1,37 | 0,74% | 125.870,00 |
| 12.09.2025 | 1,38 | 1,40 | 1,34 | 1,36 | -2,86% | 226.609,00 |
| 11.09.2025 | 1,40 | 1,43 | 1,36 | 1,40 | 0,72% | 223.312,00 |
| 10.09.2025 | 1,41 | 1,53 | 1,39 | 1,39 | -1,42% | 463.720,00 |
| 09.09.2025 | 1,30 | 1,45 | 1,28 | 1,41 | 8,46% | 466.636,00 |
| 08.09.2025 | 1,27 | 1,31 | 1,26 | 1,30 | 1,56% | 149.826,00 |
| 05.09.2025 | 1,26 | 1,28 | 1,24 | 1,28 | 1,59% | 81.303,00 |
| 04.09.2025 | 1,25 | 1,27 | 1,23 | 1,26 | -1,56% | 100.564,00 |
| 03.09.2025 | 1,31 | 1,32 | 1,20 | 1,28 | -3,76% | 339.317,00 |
| 02.09.2025 | 1,32 | 1,37 | 1,32 | 1,33 | -0,75% | 62.620,00 |
| 29.08.2025 | 1,39 | 1,39 | 1,33 | 1,34 | -1,47% | 108.497,00 |
| 28.08.2025 | 1,32 | 1,39 | 1,32 | 1,36 | 3,03% | 136.968,00 |
| 27.08.2025 | 1,35 | 1,37 | 1,32 | 1,32 | -2,94% | 70.560,00 |
| 26.08.2025 | 1,32 | 1,37 | 1,29 | 1,36 | 3,03% | 84.155,00 |
| 25.08.2025 | 1,39 | 1,41 | 1,30 | 1,32 | -3,65% | 239.802,00 |
| 22.08.2025 | 1,27 | 1,39 | 1,26 | 1,37 | 9,60% | 273.920,00 |
| 21.08.2025 | 1,30 | 1,30 | 1,22 | 1,25 | -3,85% | 367.054,00 |
| 20.08.2025 | 1,37 | 1,38 | 1,28 | 1,30 | -5,11% | 294.750,00 |
| 19.08.2025 | 1,41 | 1,44 | 1,34 | 1,37 | -1,44% | 232.309,00 |
| 18.08.2025 | 1,40 | 1,43 | 1,37 | 1,39 | -1,42% | 328.328,00 |
| 15.08.2025 | 1,47 | 1,47 | 1,35 | 1,41 | -4,08% | 299.723,00 |
| 14.08.2025 | 1,42 | 1,47 | 1,39 | 1,47 | 3,52% | 312.633,00 |
| 13.08.2025 | 1,38 | 1,43 | 1,36 | 1,42 | 3,65% | 254.103,00 |
| 12.08.2025 | 1,40 | 1,44 | 1,36 | 1,37 | -2,14% | 155.752,00 |
| 11.08.2025 | 1,42 | 1,47 | 1,36 | 1,40 | -2,78% | 268.186,00 |
| 08.08.2025 | 1,47 | 1,50 | 1,42 | 1,44 | -2,37% | 187.626,00 |
| 07.08.2025 | 1,58 | 1,58 | 1,45 | 1,48 | -5,45% | 107.133,00 |
| 06.08.2025 | 1,55 | 1,56 | 1,47 | 1,56 | 0,65% | 90.469,00 |
| 05.08.2025 | 1,56 | 1,62 | 1,48 | 1,55 | -1,90% | 71.457,00 |
| 04.08.2025 | 1,54 | 1,58 | 1,49 | 1,58 | 6,04% | 135.023,00 |
| 01.08.2025 | 1,48 | 1,54 | 1,46 | 1,49 | -0,67% | 188.959,00 |
| 31.07.2025 | 1,52 | 1,56 | 1,47 | 1,50 | -0,66% | 106.939,00 |
| 30.07.2025 | 1,57 | 1,62 | 1,48 | 1,51 | -2,58% | 213.399,00 |
| 29.07.2025 | 1,63 | 1,64 | 1,51 | 1,55 | -3,13% | 106.008,00 |
| 28.07.2025 | 1,60 | 1,62 | 1,56 | 1,60 | -0,62% | 146.685,00 |
| 25.07.2025 | 1,70 | 1,75 | 1,60 | 1,61 | -2,42% | 141.520,00 |
| 24.07.2025 | 1,77 | 1,79 | 1,62 | 1,65 | -5,71% | 231.066,00 |
| 23.07.2025 | 1,71 | 1,81 | 1,71 | 1,75 | 1,74% | 297.086,00 |
| 22.07.2025 | 1,66 | 1,75 | 1,60 | 1,72 | 4,24% | 265.408,00 |
| 21.07.2025 | 1,70 | 1,76 | 1,65 | 1,65 | -1,79% | 213.163,00 |
| 18.07.2025 | 1,75 | 1,75 | 1,65 | 1,68 | -2,89% | 115.824,00 |
| 17.07.2025 | 1,64 | 1,76 | 1,63 | 1,73 | 5,49% | 265.941,00 |
| 16.07.2025 | 1,58 | 1,64 | 1,57 | 1,64 | 4,46% | 206.976,00 |
| 15.07.2025 | 1,53 | 1,58 | 1,52 | 1,57 | 1,95% | 118.288,00 |
| 14.07.2025 | 1,56 | 1,62 | 1,54 | 1,54 | -1,28% | 144.748,00 |
| 11.07.2025 | 1,59 | 1,64 | 1,55 | 1,56 | -1,89% | 268.693,00 |
| 10.07.2025 | 1,60 | 1,65 | 1,58 | 1,59 | 0,63% | 341.285,00 |
| 09.07.2025 | 1,60 | 1,64 | 1,55 | 1,58 | -0,63% | 354.059,00 |
| 08.07.2025 | 1,48 | 1,66 | 1,46 | 1,59 | 8,16% | 362.464,00 |
| 07.07.2025 | 1,54 | 1,55 | 1,45 | 1,47 | -5,16% | 191.779,00 |
| 03.07.2025 | 1,55 | 1,59 | 1,51 | 1,55 | 1,64% | 214.066,00 |
| 02.07.2025 | 1,50 | 1,56 | 1,50 | 1,53 | 2,35% | 231.115,00 |
| 01.07.2025 | 1,40 | 1,52 | 1,38 | 1,49 | 7,19% | 412.890,00 |
| 30.06.2025 | 1,46 | 1,48 | 1,38 | 1,39 | -1,42% | 452.002,00 |
| 27.06.2025 | 1,54 | 1,59 | 1,41 | 1,41 | -8,44% | 2.664.083,00 |
| 26.06.2025 | 1,58 | 1,67 | 1,49 | 1,54 | -3,75% | 823.619,00 |
| 25.06.2025 | 1,58 | 1,62 | 1,53 | 1,60 | 2,56% | 428.334,00 |
| 24.06.2025 | 1,53 | 1,65 | 1,48 | 1,56 | 3,31% | 795.483,00 |
| 23.06.2025 | 1,47 | 1,59 | 1,43 | 1,51 | 0,67% | 413.254,00 |
| 20.06.2025 | 1,50 | 1,57 | 1,40 | 1,50 | 2,04% | 813.699,00 |
| 18.06.2025 | 1,44 | 1,58 | 1,42 | 1,47 | 1,38% | 458.610,00 |