1,940$
0,52%
Echtzeit-Aktienkurs Cibus Inc
Bid:
Ask:
Aktienkurse zur Cibus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,93 | 2,04 | 1,86 | 1,93 | -0,52% | 190.809,00 |
| 29.07.2026 | 1,95 | 2,02 | 1,87 | 1,94 | 0,00% | 202.246,00 |
| 28.07.2026 | 1,82 | 1,95 | 1,70 | 1,94 | 7,18% | 151.438,00 |
| 27.07.2026 | 1,72 | 1,82 | 1,62 | 1,81 | 6,47% | 173.380,00 |
| 24.07.2026 | 1,81 | 1,81 | 1,68 | 1,70 | -4,49% | 94.703,00 |
| 23.07.2026 | 1,75 | 1,82 | 1,70 | 1,78 | -0,56% | 64.345,00 |
| 22.07.2026 | 1,85 | 1,88 | 1,73 | 1,79 | -3,76% | 130.201,00 |
| 21.07.2026 | 1,79 | 1,90 | 1,76 | 1,86 | 5,68% | 213.194,00 |
| 20.07.2026 | 1,78 | 1,84 | 1,73 | 1,76 | -1,68% | 119.958,00 |
| 17.07.2026 | 1,75 | 1,83 | 1,72 | 1,79 | -1,10% | 206.215,00 |
| 16.07.2026 | 2,02 | 2,07 | 1,81 | 1,81 | -12,98% | 351.036,00 |
| 15.07.2026 | 2,39 | 2,43 | 2,01 | 2,08 | -12,97% | 669.821,00 |
| 14.07.2026 | 2,17 | 2,52 | 2,11 | 2,39 | 12,21% | 1.630.095,00 |
| 13.07.2026 | 2,02 | 2,25 | 1,95 | 2,13 | 5,45% | 1.073.091,00 |
| 10.07.2026 | 1,92 | 2,20 | 1,84 | 2,02 | 6,32% | 606.919,00 |
| 09.07.2026 | 1,84 | 1,90 | 1,63 | 1,90 | 4,40% | 856.032,00 |
| 08.07.2026 | 1,47 | 1,83 | 1,43 | 1,82 | 21,33% | 2.036.931,00 |
| 07.07.2026 | 1,43 | 1,52 | 1,39 | 1,50 | 6,38% | 298.178,00 |
| 06.07.2026 | 1,39 | 1,48 | 1,36 | 1,41 | 1,44% | 205.722,00 |
| 02.07.2026 | 1,44 | 1,51 | 1,38 | 1,39 | -2,11% | 105.504,00 |
| 01.07.2026 | 1,39 | 1,46 | 1,35 | 1,42 | 3,65% | 121.621,00 |
| 30.06.2026 | 1,43 | 1,47 | 1,36 | 1,37 | -3,52% | 261.938,00 |
| 29.06.2026 | 1,34 | 1,43 | 1,32 | 1,42 | 4,41% | 251.486,00 |
| 26.06.2026 | 1,34 | 1,43 | 1,27 | 1,36 | 1,49% | 279.731,00 |
| 25.06.2026 | 1,40 | 1,45 | 1,33 | 1,34 | -2,19% | 148.710,00 |
| 24.06.2026 | 1,37 | 1,39 | 1,33 | 1,37 | 0,74% | 107.637,00 |
| 23.06.2026 | 1,30 | 1,46 | 1,30 | 1,36 | 4,21% | 366.603,00 |
| 22.06.2026 | 1,39 | 1,45 | 1,27 | 1,31 | -4,04% | 312.290,00 |
| 18.06.2026 | 1,33 | 1,41 | 1,28 | 1,36 | 5,43% | 808.226,00 |
| 17.06.2026 | 1,33 | 1,37 | 1,28 | 1,29 | -1,53% | 246.914,00 |
| 16.06.2026 | 1,28 | 1,35 | 1,27 | 1,31 | 3,15% | 115.017,00 |
| 15.06.2026 | 1,27 | 1,35 | 1,25 | 1,27 | 3,25% | 342.272,00 |
| 12.06.2026 | 1,28 | 1,28 | 1,18 | 1,23 | -1,60% | 301.643,00 |
| 11.06.2026 | 1,21 | 1,25 | 1,17 | 1,25 | 4,17% | 228.598,00 |
| 10.06.2026 | 1,26 | 1,29 | 1,20 | 1,20 | -2,44% | 277.646,00 |
| 09.06.2026 | 1,23 | 1,28 | 1,18 | 1,23 | 0,00% | 263.438,00 |
| 08.06.2026 | 1,35 | 1,38 | 1,21 | 1,23 | -4,65% | 228.057,00 |
| 05.06.2026 | 1,41 | 1,41 | 1,24 | 1,29 | -7,86% | 448.953,00 |
| 04.06.2026 | 1,38 | 1,43 | 1,38 | 1,40 | 0,72% | 127.317,00 |
| 03.06.2026 | 1,38 | 1,44 | 1,36 | 1,39 | 0,00% | 183.300,00 |
| 02.06.2026 | 1,45 | 1,49 | 1,39 | 1,39 | -5,44% | 323.750,00 |
| 01.06.2026 | 1,43 | 1,50 | 1,42 | 1,47 | 2,08% | 275.661,00 |
| 29.05.2026 | 1,45 | 1,48 | 1,39 | 1,44 | -0,69% | 216.655,00 |
| 28.05.2026 | 1,48 | 1,54 | 1,42 | 1,45 | -3,33% | 325.227,00 |
| 27.05.2026 | 1,46 | 1,51 | 1,44 | 1,50 | 5,26% | 329.867,00 |
| 26.05.2026 | 1,43 | 1,50 | 1,40 | 1,43 | 3,26% | 294.295,00 |
| 22.05.2026 | 1,39 | 1,47 | 1,34 | 1,38 | 0,00% | 285.418,00 |
| 21.05.2026 | 1,39 | 1,42 | 1,33 | 1,38 | -2,82% | 146.486,00 |
| 20.05.2026 | 1,33 | 1,46 | 1,32 | 1,42 | 9,23% | 296.255,00 |
| 19.05.2026 | 1,26 | 1,32 | 1,21 | 1,30 | 1,56% | 452.389,00 |
| 18.05.2026 | 1,34 | 1,38 | 1,25 | 1,28 | -2,29% | 327.040,00 |
| 15.05.2026 | 1,45 | 1,47 | 1,30 | 1,31 | -7,09% | 342.065,00 |
| 14.05.2026 | 1,47 | 1,47 | 1,39 | 1,41 | -3,09% | 224.245,00 |
| 13.05.2026 | 1,43 | 1,49 | 1,43 | 1,46 | 1,75% | 90.213,00 |
| 12.05.2026 | 1,39 | 1,43 | 1,35 | 1,43 | 4,38% | 105.608,00 |
| 11.05.2026 | 1,44 | 1,46 | 1,37 | 1,37 | -4,86% | 237.747,00 |
| 08.05.2026 | 1,50 | 1,53 | 1,43 | 1,44 | -4,00% | 251.205,00 |
| 07.05.2026 | 1,59 | 1,64 | 1,50 | 1,50 | -5,66% | 299.881,00 |
| 06.05.2026 | 1,58 | 1,63 | 1,49 | 1,59 | 3,25% | 349.772,00 |
| 05.05.2026 | 1,53 | 1,60 | 1,47 | 1,54 | 3,36% | 470.144,00 |
| 04.05.2026 | 1,42 | 1,54 | 1,41 | 1,49 | 2,76% | 423.385,00 |
| 01.05.2026 | 1,40 | 1,47 | 1,36 | 1,45 | 3,57% | 324.603,00 |
| 30.04.2026 | 1,32 | 1,40 | 1,29 | 1,40 | 9,38% | 440.152,00 |
| 29.04.2026 | 1,43 | 1,46 | 1,28 | 1,28 | -9,86% | 527.253,00 |
| 28.04.2026 | 1,46 | 1,49 | 1,40 | 1,42 | -4,70% | 166.244,00 |
| 27.04.2026 | 1,51 | 1,53 | 1,43 | 1,49 | -0,67% | 568.182,00 |
| 24.04.2026 | 1,45 | 1,51 | 1,40 | 1,50 | 3,45% | 396.847,00 |
| 23.04.2026 | 1,47 | 1,53 | 1,43 | 1,45 | -2,68% | 1.208.126,00 |
| 22.04.2026 | 1,50 | 1,58 | 1,48 | 1,49 | 0,00% | 291.758,00 |
| 21.04.2026 | 1,58 | 1,60 | 1,49 | 1,49 | -4,49% | 452.678,00 |
| 20.04.2026 | 1,59 | 1,62 | 1,53 | 1,56 | -1,89% | 382.815,00 |
| 17.04.2026 | 1,43 | 1,61 | 1,43 | 1,59 | 11,19% | 595.889,00 |
| 16.04.2026 | 1,45 | 1,46 | 1,37 | 1,43 | -0,69% | 389.832,00 |
| 15.04.2026 | 1,39 | 1,51 | 1,39 | 1,44 | 1,41% | 556.912,00 |
| 14.04.2026 | 1,46 | 1,49 | 1,38 | 1,42 | -2,07% | 487.929,00 |
| 13.04.2026 | 1,46 | 1,51 | 1,36 | 1,45 | -3,97% | 844.314,00 |
| 10.04.2026 | 1,28 | 1,51 | 1,26 | 1,51 | 19,84% | 1.608.233,00 |
| 09.04.2026 | 1,47 | 1,47 | 1,26 | 1,26 | -13,99% | 886.522,00 |
| 08.04.2026 | 1,67 | 1,69 | 1,39 | 1,47 | -7,86% | 1.253.597,00 |
| 07.04.2026 | 1,86 | 1,86 | 1,58 | 1,59 | -16,75% | 732.788,00 |
| 06.04.2026 | 1,98 | 2,03 | 1,86 | 1,91 | -3,54% | 440.808,00 |
| 02.04.2026 | 1,89 | 2,06 | 1,86 | 1,98 | 2,59% | 375.009,00 |
| 01.04.2026 | 1,98 | 2,02 | 1,81 | 1,93 | -2,53% | 647.493,00 |
| 31.03.2026 | 1,83 | 2,02 | 1,83 | 1,98 | 8,79% | 600.929,00 |
| 30.03.2026 | 1,90 | 2,08 | 1,79 | 1,82 | -3,19% | 959.234,00 |
| 27.03.2026 | 2,12 | 2,14 | 1,65 | 1,88 | -11,74% | 1.915.445,00 |
| 26.03.2026 | 2,30 | 2,30 | 1,96 | 2,13 | -25,78% | 2.660.781,00 |
| 25.03.2026 | 2,74 | 2,88 | 2,68 | 2,87 | 5,90% | 312.980,00 |
| 24.03.2026 | 2,70 | 2,78 | 2,63 | 2,71 | -2,17% | 262.515,00 |
| 23.03.2026 | 2,51 | 2,82 | 2,49 | 2,77 | 11,69% | 578.996,00 |
| 20.03.2026 | 2,74 | 2,84 | 2,42 | 2,48 | -6,77% | 1.044.022,00 |
| 19.03.2026 | 2,75 | 2,90 | 2,66 | 2,66 | -3,97% | 448.628,00 |
| 18.03.2026 | 3,33 | 3,50 | 2,74 | 2,77 | -24,73% | 1.079.979,00 |
| 17.03.2026 | 3,60 | 3,82 | 3,47 | 3,68 | 3,37% | 439.243,00 |
| 16.03.2026 | 3,80 | 3,89 | 3,53 | 3,56 | -6,07% | 417.630,00 |
| 13.03.2026 | 3,91 | 4,12 | 3,70 | 3,79 | -3,07% | 440.501,00 |
| 12.03.2026 | 4,01 | 4,12 | 3,88 | 3,91 | -3,46% | 440.629,00 |
| 11.03.2026 | 3,96 | 4,19 | 3,88 | 4,05 | 2,02% | 490.549,00 |
| 10.03.2026 | 3,67 | 4,18 | 3,67 | 3,97 | 7,88% | 598.942,00 |
| 09.03.2026 | 3,14 | 3,72 | 3,12 | 3,68 | 16,46% | 386.003,00 |