2,295$
15,33%
Echtzeit-Aktienkurs Cibus Inc
Bid:
Ask:
Aktienkurse zur Cibus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -5,01% | 156.005,00 |
| 11.02.2026 | 2,01 | 2,10 | 1,98 | 2,10 | 4,75% | 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 |
| 02.01.2026 | 1,75 | 1,93 | 1,69 | 1,88 | 8,05% | 254.065,00 |
| 31.12.2025 | 1,69 | 1,76 | 1,65 | 1,74 | 2,96% | 280.355,00 |
| 30.12.2025 | 1,63 | 1,80 | 1,60 | 1,69 | 3,68% | 328.297,00 |
| 29.12.2025 | 1,68 | 1,70 | 1,59 | 1,63 | -4,12% | 153.474,00 |
| 26.12.2025 | 1,74 | 1,74 | 1,66 | 1,70 | -2,86% | 82.281,00 |
| 24.12.2025 | 1,66 | 1,77 | 1,63 | 1,75 | 4,17% | 51.433,00 |
| 23.12.2025 | 1,75 | 1,75 | 1,60 | 1,68 | -4,55% | 160.528,00 |
| 22.12.2025 | 1,70 | 1,82 | 1,63 | 1,76 | 2,92% | 217.937,00 |
| 19.12.2025 | 1,54 | 1,72 | 1,52 | 1,71 | 11,04% | 202.532,00 |
| 18.12.2025 | 1,56 | 1,62 | 1,52 | 1,54 | 0,00% | 158.341,00 |
| 17.12.2025 | 1,56 | 1,58 | 1,51 | 1,54 | 0,00% | 74.075,00 |
| 16.12.2025 | 1,53 | 1,59 | 1,49 | 1,54 | 1,32% | 96.287,00 |
| 15.12.2025 | 1,62 | 1,65 | 1,49 | 1,52 | -5,59% | 256.971,00 |
| 12.12.2025 | 1,73 | 1,77 | 1,61 | 1,61 | -7,47% | 151.202,00 |
| 11.12.2025 | 1,68 | 1,77 | 1,62 | 1,74 | 4,82% | 212.180,00 |
| 10.12.2025 | 1,65 | 1,72 | 1,62 | 1,66 | -1,78% | 134.749,00 |
| 09.12.2025 | 1,60 | 1,75 | 1,55 | 1,69 | 4,97% | 272.961,00 |
| 08.12.2025 | 1,66 | 1,66 | 1,50 | 1,61 | -1,83% | 87.010,00 |
| 05.12.2025 | 1,60 | 1,67 | 1,56 | 1,64 | 1,86% | 226.255,00 |
| 04.12.2025 | 1,47 | 1,62 | 1,46 | 1,61 | 11,03% | 377.723,00 |
| 03.12.2025 | 1,31 | 1,50 | 1,31 | 1,45 | 8,21% | 176.093,00 |
| 02.12.2025 | 1,48 | 1,50 | 1,32 | 1,34 | -8,84% | 141.184,00 |
| 01.12.2025 | 1,38 | 1,49 | 1,37 | 1,47 | 8,09% | 229.201,00 |
| 28.11.2025 | 1,33 | 1,44 | 1,32 | 1,36 | 3,03% | 143.415,00 |
| 26.11.2025 | 1,31 | 1,34 | 1,28 | 1,32 | -0,75% | 155.655,00 |
| 25.11.2025 | 1,25 | 1,33 | 1,25 | 1,33 | 4,72% | 73.000,00 |
| 24.11.2025 | 1,26 | 1,36 | 1,26 | 1,27 | 0,79% | 197.257,00 |
| 21.11.2025 | 1,24 | 1,29 | 1,24 | 1,26 | 0,00% | 79.209,00 |
| 20.11.2025 | 1,26 | 1,39 | 1,26 | 1,26 | -0,79% | 199.681,00 |
| 19.11.2025 | 1,27 | 1,31 | 1,22 | 1,27 | -2,31% | 181.001,00 |
| 18.11.2025 | 1,15 | 1,32 | 1,15 | 1,30 | 12,07% | 117.662,00 |
| 17.11.2025 | 1,20 | 1,23 | 1,16 | 1,16 | -4,92% | 92.020,00 |
| 14.11.2025 | 1,10 | 1,25 | 1,09 | 1,22 | -2,40% | 135.820,00 |
| 13.11.2025 | 1,32 | 1,33 | 1,23 | 1,25 | -7,41% | 199.572,00 |
| 12.11.2025 | 1,32 | 1,37 | 1,32 | 1,35 | 2,27% | 85.438,00 |
| 11.11.2025 | 1,33 | 1,36 | 1,31 | 1,32 | -0,75% | 77.747,00 |
| 10.11.2025 | 1,31 | 1,37 | 1,29 | 1,33 | 1,53% | 87.095,00 |
| 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 |