1,550$
5,44%
Echtzeit-Aktienkurs Cibus Inc
Bid:
Ask:
Aktienkurse zur Cibus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,49 | 1,63 | 1,35 | 1,55 | 5,46% | 270.030,00 |
| 28.09.2026 | 1,49 | 1,52 | 1,39 | 1,47 | -3,29% | 103.044,00 |
| 25.09.2026 | 1,51 | 1,54 | 1,48 | 1,52 | 1,33% | 66.793,00 |
| 24.09.2026 | 1,52 | 1,57 | 1,50 | 1,50 | -2,60% | 81.801,00 |
| 23.09.2026 | 1,60 | 1,66 | 1,53 | 1,54 | -3,14% | 46.369,00 |
| 22.09.2026 | 1,57 | 1,68 | 1,57 | 1,59 | 1,92% | 135.781,00 |
| 21.09.2026 | 1,61 | 1,66 | 1,55 | 1,56 | -3,11% | 70.018,00 |
| 18.09.2026 | 1,60 | 1,67 | 1,56 | 1,61 | -1,23% | 139.149,00 |
| 17.09.2026 | 1,56 | 1,66 | 1,55 | 1,63 | 7,95% | 121.971,00 |
| 16.09.2026 | 1,58 | 1,58 | 1,48 | 1,51 | -3,82% | 115.025,00 |
| 15.09.2026 | 1,47 | 1,62 | 1,40 | 1,57 | 5,37% | 236.775,00 |
| 14.09.2026 | 1,54 | 1,62 | 1,48 | 1,49 | -5,10% | 132.950,00 |
| 11.09.2026 | 1,58 | 1,60 | 1,55 | 1,57 | -0,95% | 83.961,00 |
| 10.09.2026 | 1,56 | 1,61 | 1,56 | 1,59 | -0,31% | 67.998,00 |
| 09.09.2026 | 1,63 | 1,63 | 1,59 | 1,59 | -1,24% | 85.885,00 |
| 08.09.2026 | 1,61 | 1,64 | 1,60 | 1,61 | 1,26% | 70.892,00 |
| 04.09.2026 | 1,58 | 1,64 | 1,57 | 1,59 | 0,63% | 73.948,00 |
| 03.09.2026 | 1,54 | 1,60 | 1,53 | 1,58 | 1,28% | 107.012,00 |
| 02.09.2026 | 1,57 | 1,62 | 1,51 | 1,56 | 0,00% | 90.311,00 |
| 01.09.2026 | 1,60 | 1,60 | 1,52 | 1,56 | -3,70% | 139.483,00 |
| 31.08.2026 | 1,64 | 1,69 | 1,61 | 1,62 | -1,82% | 91.763,00 |
| 28.08.2026 | 1,65 | 1,70 | 1,64 | 1,65 | -1,20% | 89.730,00 |
| 27.08.2026 | 1,70 | 1,70 | 1,64 | 1,67 | -0,60% | 83.582,00 |
| 26.08.2026 | 1,68 | 1,75 | 1,66 | 1,68 | 0,00% | 89.861,00 |
| 25.08.2026 | 1,72 | 1,77 | 1,66 | 1,68 | -2,89% | 87.455,00 |
| 24.08.2026 | 1,69 | 1,76 | 1,65 | 1,73 | 1,76% | 116.170,00 |
| 21.08.2026 | 1,72 | 1,78 | 1,69 | 1,70 | 0,00% | 102.593,00 |
| 20.08.2026 | 1,66 | 1,72 | 1,63 | 1,70 | 0,00% | 77.660,00 |
| 19.08.2026 | 1,69 | 1,73 | 1,62 | 1,70 | 4,29% | 102.122,00 |
| 18.08.2026 | 1,63 | 1,72 | 1,62 | 1,63 | -2,40% | 125.693,00 |
| 17.08.2026 | 1,78 | 1,78 | 1,64 | 1,67 | -5,65% | 212.783,00 |
| 14.08.2026 | 1,73 | 1,79 | 1,53 | 1,77 | -6,84% | 331.910,00 |
| 13.08.2026 | 1,93 | 2,07 | 1,90 | 1,90 | 0,53% | 245.305,00 |
| 12.08.2026 | 1,93 | 1,99 | 1,84 | 1,89 | -0,53% | 90.941,00 |
| 11.08.2026 | 1,95 | 2,06 | 1,86 | 1,90 | -0,52% | 157.133,00 |
| 10.08.2026 | 1,83 | 1,97 | 1,80 | 1,91 | 5,52% | 215.210,00 |
| 07.08.2026 | 1,89 | 1,89 | 1,75 | 1,81 | -3,21% | 163.621,00 |
| 06.08.2026 | 1,95 | 1,99 | 1,79 | 1,87 | -3,11% | 105.754,00 |
| 05.08.2026 | 1,93 | 1,99 | 1,88 | 1,93 | 0,52% | 167.391,00 |
| 04.08.2026 | 1,91 | 1,99 | 1,87 | 1,92 | 1,59% | 138.811,00 |
| 03.08.2026 | 1,93 | 1,99 | 1,80 | 1,89 | -2,07% | 168.976,00 |
| 31.07.2026 | 1,95 | 1,96 | 1,78 | 1,93 | 0,00% | 141.624,00 |
| 30.07.2026 | 1,93 | 2,04 | 1,86 | 1,93 | -0,52% | 190.826,00 |
| 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 |