1,335$
-1,84%
Echtzeit-Aktienkurs Cibus Inc
Bid:
Ask:
Aktienkurse zur Cibus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |