1,530$
2,68%
Echtzeit-Aktienkurs Cibus Inc
Bid:
Ask:
Aktienkurse zur Cibus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,54 | 1,55 | 1,53 | 1,53 | 2,68% | 12.902,00 |
| 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 |
| 17.06.2025 | 1,56 | 1,57 | 1,40 | 1,45 | -8,23% | 405.052,00 |
| 16.06.2025 | 1,52 | 1,62 | 1,48 | 1,58 | 6,40% | 653.069,00 |
| 13.06.2025 | 1,60 | 1,61 | 1,46 | 1,49 | -7,19% | 708.884,00 |
| 12.06.2025 | 1,59 | 1,61 | 1,53 | 1,60 | 1,27% | 357.440,00 |
| 11.06.2025 | 1,70 | 1,71 | 1,55 | 1,58 | -3,66% | 726.341,00 |
| 10.06.2025 | 1,65 | 1,70 | 1,59 | 1,64 | -0,61% | 597.484,00 |
| 09.06.2025 | 1,66 | 1,70 | 1,56 | 1,65 | -0,60% | 872.089,00 |
| 06.06.2025 | 1,64 | 1,72 | 1,54 | 1,66 | 7,10% | 1.841.117,00 |
| 05.06.2025 | 1,72 | 1,75 | 1,51 | 1,55 | -34,32% | 4.550.961,00 |
| 04.06.2025 | 2,81 | 2,90 | 2,29 | 2,36 | -15,71% | 547.766,00 |
| 03.06.2025 | 2,83 | 2,95 | 2,65 | 2,80 | -1,41% | 199.872,00 |
| 02.06.2025 | 3,24 | 3,24 | 2,84 | 2,84 | -12,07% | 172.562,00 |
| 30.05.2025 | 3,27 | 3,38 | 3,12 | 3,23 | -3,00% | 279.850,00 |
| 29.05.2025 | 3,10 | 3,40 | 3,07 | 3,33 | 7,77% | 156.259,00 |
| 28.05.2025 | 2,85 | 3,11 | 2,74 | 3,09 | 8,42% | 224.916,00 |
| 27.05.2025 | 2,63 | 2,88 | 2,51 | 2,85 | 12,65% | 206.870,00 |
| 23.05.2025 | 2,72 | 2,72 | 2,51 | 2,53 | -8,66% | 117.155,00 |
| 22.05.2025 | 2,75 | 2,85 | 2,57 | 2,77 | 0,73% | 185.183,00 |
| 21.05.2025 | 2,80 | 2,90 | 2,62 | 2,75 | -2,65% | 186.401,00 |
| 20.05.2025 | 3,10 | 3,18 | 2,80 | 2,83 | -9,46% | 163.656,00 |
| 19.05.2025 | 2,78 | 3,19 | 2,73 | 3,12 | 10,64% | 208.214,00 |
| 16.05.2025 | 2,61 | 2,87 | 2,27 | 2,82 | 7,63% | 182.267,00 |
| 15.05.2025 | 2,17 | 2,64 | 2,17 | 2,62 | 21,30% | 169.047,00 |
| 14.05.2025 | 2,31 | 2,41 | 2,16 | 2,16 | -6,49% | 89.022,00 |
| 13.05.2025 | 2,41 | 2,45 | 2,26 | 2,31 | -4,94% | 86.281,00 |
| 12.05.2025 | 2,15 | 2,49 | 2,15 | 2,43 | 13,29% | 168.270,00 |
| 09.05.2025 | 2,27 | 2,27 | 2,03 | 2,15 | -8,72% | 117.174,00 |
| 08.05.2025 | 2,54 | 2,54 | 2,23 | 2,35 | -6,00% | 110.300,00 |
| 07.05.2025 | 2,11 | 2,58 | 1,97 | 2,50 | 20,77% | 221.184,00 |
| 06.05.2025 | 2,07 | 2,18 | 1,96 | 2,07 | -1,43% | 87.715,00 |
| 05.05.2025 | 2,24 | 2,35 | 2,06 | 2,10 | -6,67% | 68.436,00 |
| 02.05.2025 | 2,19 | 2,38 | 2,19 | 2,25 | 5,14% | 75.165,00 |
| 01.05.2025 | 2,21 | 2,25 | 2,08 | 2,14 | -0,47% | 60.397,00 |
| 30.04.2025 | 2,06 | 2,20 | 1,92 | 2,15 | 9,69% | 130.604,00 |
| 29.04.2025 | 1,98 | 2,02 | 1,91 | 1,96 | -2,00% | 56.729,00 |
| 28.04.2025 | 1,97 | 2,05 | 1,90 | 2,00 | 3,63% | 99.763,00 |
| 25.04.2025 | 1,94 | 2,01 | 1,91 | 1,93 | -3,02% | 81.004,00 |
| 24.04.2025 | 1,89 | 2,02 | 1,84 | 1,99 | 6,42% | 163.455,00 |
| 23.04.2025 | 2,05 | 2,20 | 1,87 | 1,87 | -5,08% | 253.553,00 |
| 22.04.2025 | 1,83 | 2,08 | 1,82 | 1,97 | 9,44% | 164.593,00 |
| 21.04.2025 | 1,72 | 1,86 | 1,70 | 1,80 | 7,78% | 290.612,00 |
| 17.04.2025 | 1,60 | 1,69 | 1,59 | 1,67 | 3,73% | 172.223,00 |
| 16.04.2025 | 1,67 | 1,73 | 1,55 | 1,61 | -4,17% | 135.402,00 |
| 15.04.2025 | 1,65 | 1,73 | 1,60 | 1,68 | 1,51% | 102.207,00 |
| 14.04.2025 | 1,84 | 1,84 | 1,61 | 1,66 | -8,56% | 62.057,00 |
| 11.04.2025 | 1,71 | 1,81 | 1,62 | 1,81 | 7,10% | 177.563,00 |
| 10.04.2025 | 1,79 | 1,82 | 1,57 | 1,69 | -5,59% | 94.821,00 |
| 09.04.2025 | 1,54 | 1,80 | 1,41 | 1,79 | 14,01% | 308.288,00 |
| 08.04.2025 | 1,60 | 1,70 | 1,44 | 1,57 | 0,00% | 225.256,00 |
| 07.04.2025 | 1,50 | 1,63 | 1,40 | 1,57 | 3,29% | 131.802,00 |
| 04.04.2025 | 1,60 | 1,65 | 1,50 | 1,52 | -6,17% | 167.674,00 |
| 03.04.2025 | 1,81 | 1,86 | 1,62 | 1,62 | -15,18% | 101.945,00 |
| 02.04.2025 | 1,80 | 1,95 | 1,76 | 1,91 | 4,37% | 103.493,00 |
| 01.04.2025 | 1,89 | 1,91 | 1,75 | 1,83 | -2,14% | 134.904,00 |
| 31.03.2025 | 1,91 | 1,95 | 1,83 | 1,87 | -5,56% | 104.522,00 |
| 28.03.2025 | 2,04 | 2,08 | 1,90 | 1,98 | -2,94% | 65.247,00 |
| 27.03.2025 | 2,00 | 2,12 | 1,96 | 2,04 | 3,03% | 90.127,00 |
| 26.03.2025 | 2,07 | 2,15 | 1,91 | 1,98 | -5,26% | 134.850,00 |
| 25.03.2025 | 2,20 | 2,20 | 2,02 | 2,09 | -5,00% | 160.197,00 |
| 24.03.2025 | 2,12 | 2,25 | 2,06 | 2,20 | 7,32% | 132.868,00 |
| 21.03.2025 | 2,15 | 2,15 | 1,90 | 2,05 | -6,39% | 348.734,00 |
| 20.03.2025 | 2,37 | 2,45 | 2,17 | 2,19 | -7,59% | 146.539,00 |
| 19.03.2025 | 2,33 | 2,46 | 2,20 | 2,37 | 3,04% | 165.267,00 |
| 18.03.2025 | 2,38 | 2,39 | 2,17 | 2,30 | -3,36% | 143.573,00 |
| 17.03.2025 | 2,18 | 2,63 | 2,18 | 2,38 | 8,18% | 289.858,00 |
| 14.03.2025 | 2,31 | 2,37 | 2,04 | 2,20 | -2,65% | 203.262,00 |
| 13.03.2025 | 2,15 | 2,73 | 2,15 | 2,26 | 4,63% | 514.897,00 |
| 12.03.2025 | 2,14 | 2,29 | 2,11 | 2,16 | 2,86% | 127.840,00 |
| 11.03.2025 | 2,06 | 2,10 | 1,91 | 2,10 | 3,70% | 131.960,00 |
| 10.03.2025 | 2,17 | 2,23 | 1,96 | 2,03 | -8,37% | 95.708,00 |
| 07.03.2025 | 2,20 | 2,26 | 2,01 | 2,21 | 2,79% | 165.417,00 |
| 06.03.2025 | 2,23 | 2,23 | 2,06 | 2,15 | -3,59% | 74.865,00 |
| 05.03.2025 | 1,95 | 2,43 | 1,95 | 2,23 | 13,78% | 320.750,00 |
| 04.03.2025 | 1,84 | 1,99 | 1,83 | 1,96 | 4,26% | 92.057,00 |
| 03.03.2025 | 2,11 | 2,31 | 1,84 | 1,88 | -8,29% | 298.188,00 |
| 28.02.2025 | 1,89 | 2,11 | 1,80 | 2,05 | 7,33% | 193.623,00 |
| 27.02.2025 | 1,96 | 2,05 | 1,86 | 1,91 | -3,05% | 87.456,00 |
| 26.02.2025 | 2,00 | 2,03 | 1,89 | 1,97 | 1,55% | 130.693,00 |
| 25.02.2025 | 1,92 | 2,01 | 1,81 | 1,94 | 1,04% | 201.062,00 |
| 24.02.2025 | 2,07 | 2,08 | 1,88 | 1,92 | -7,69% | 203.143,00 |
| 21.02.2025 | 2,20 | 2,34 | 2,05 | 2,08 | -3,70% | 186.283,00 |
| 20.02.2025 | 2,35 | 2,35 | 2,11 | 2,16 | -7,10% | 177.938,00 |
| 19.02.2025 | 2,58 | 2,62 | 2,28 | 2,33 | -10,92% | 192.274,00 |
| 18.02.2025 | 2,52 | 2,67 | 2,51 | 2,61 | 3,16% | 177.466,00 |
| 14.02.2025 | 2,60 | 2,60 | 2,50 | 2,53 | -2,32% | 65.134,00 |
| 13.02.2025 | 2,53 | 2,60 | 2,45 | 2,59 | 2,37% | 86.032,00 |
| 12.02.2025 | 2,45 | 2,59 | 2,41 | 2,53 | 0,40% | 101.931,00 |
| 11.02.2025 | 2,48 | 2,57 | 2,39 | 2,52 | 0,40% | 121.717,00 |
| 10.02.2025 | 2,52 | 2,60 | 2,44 | 2,51 | 0,00% | 131.379,00 |
| 07.02.2025 | 2,50 | 2,70 | 2,44 | 2,51 | -0,40% | 152.622,00 |