1,510$
-2,27%
Echtzeit-Aktienkurs Skye Bioscience Inc
Bid:
Ask:
Aktienkurse zur Skye Bioscience Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,54 | 1,55 | 1,51 | 1,51 | -1,31% | 28.383,00 |
| 15.10.2025 | 1,54 | 1,60 | 1,53 | 1,53 | 0,66% | 713.129,00 |
| 14.10.2025 | 1,52 | 1,61 | 1,50 | 1,52 | 1,00% | 888.126,00 |
| 13.10.2025 | 1,67 | 1,70 | 1,50 | 1,51 | -13,01% | 1.915.431,00 |
| 10.10.2025 | 1,72 | 1,76 | 1,64 | 1,73 | 0,58% | 1.111.915,00 |
| 09.10.2025 | 1,73 | 1,76 | 1,65 | 1,72 | 0,00% | 1.452.999,00 |
| 08.10.2025 | 1,75 | 1,81 | 1,70 | 1,72 | 3,61% | 1.356.718,00 |
| 07.10.2025 | 2,03 | 2,10 | 1,65 | 1,66 | -12,63% | 6.802.769,00 |
| 06.10.2025 | 1,83 | 2,30 | 1,77 | 1,90 | -60,08% | 16.292.267,00 |
| 03.10.2025 | 4,53 | 4,99 | 4,43 | 4,76 | 6,01% | 60.947,00 |
| 02.10.2025 | 4,33 | 4,57 | 4,28 | 4,49 | 5,40% | 399.763,00 |
| 01.10.2025 | 3,91 | 4,46 | 3,88 | 4,26 | 8,40% | 606.172,00 |
| 30.09.2025 | 4,03 | 4,11 | 3,85 | 3,93 | 1,29% | 291.373,00 |
| 29.09.2025 | 4,13 | 4,15 | 3,86 | 3,88 | -5,60% | 374.025,00 |
| 26.09.2025 | 3,60 | 4,16 | 3,51 | 4,11 | 14,17% | 772.322,00 |
| 25.09.2025 | 3,56 | 3,61 | 3,36 | 3,60 | 0,56% | 289.013,00 |
| 24.09.2025 | 3,75 | 3,77 | 3,51 | 3,58 | -2,98% | 343.661,00 |
| 23.09.2025 | 3,96 | 3,96 | 3,65 | 3,69 | -5,14% | 383.165,00 |
| 22.09.2025 | 4,06 | 4,10 | 3,85 | 3,89 | -2,75% | 418.236,00 |
| 19.09.2025 | 3,94 | 4,05 | 3,87 | 4,00 | 1,52% | 314.762,00 |
| 18.09.2025 | 3,99 | 4,19 | 3,85 | 3,94 | 0,77% | 295.657,00 |
| 17.09.2025 | 3,87 | 4,02 | 3,85 | 3,91 | 1,30% | 152.113,00 |
| 16.09.2025 | 4,06 | 4,10 | 3,71 | 3,86 | -5,16% | 412.792,00 |
| 15.09.2025 | 4,22 | 4,55 | 4,00 | 4,07 | -4,24% | 638.572,00 |
| 12.09.2025 | 4,25 | 4,30 | 4,12 | 4,25 | -0,23% | 242.438,00 |
| 11.09.2025 | 4,19 | 4,35 | 3,96 | 4,26 | 3,15% | 494.605,00 |
| 10.09.2025 | 4,12 | 4,32 | 4,01 | 4,13 | 0,24% | 340.613,00 |
| 09.09.2025 | 4,24 | 4,35 | 3,83 | 4,12 | 0,00% | 373.431,00 |
| 08.09.2025 | 4,07 | 4,21 | 3,83 | 4,12 | 3,00% | 412.421,00 |
| 05.09.2025 | 3,93 | 4,09 | 3,76 | 4,00 | 6,67% | 566.890,00 |
| 04.09.2025 | 3,39 | 3,77 | 3,38 | 3,75 | 11,61% | 576.049,00 |
| 03.09.2025 | 3,37 | 3,44 | 3,33 | 3,36 | -0,59% | 96.174,00 |
| 02.09.2025 | 3,54 | 3,55 | 3,28 | 3,38 | -3,43% | 244.849,00 |
| 29.08.2025 | 3,46 | 3,61 | 3,39 | 3,50 | 0,57% | 159.422,00 |
| 28.08.2025 | 3,45 | 3,53 | 3,33 | 3,48 | 0,58% | 190.976,00 |
| 27.08.2025 | 3,58 | 3,58 | 3,43 | 3,46 | -3,22% | 91.911,00 |
| 26.08.2025 | 3,60 | 3,60 | 3,49 | 3,58 | 0,99% | 96.920,00 |
| 25.08.2025 | 3,40 | 3,54 | 3,22 | 3,54 | 7,60% | 218.095,00 |
| 22.08.2025 | 3,61 | 3,62 | 3,27 | 3,29 | -7,32% | 488.403,00 |
| 21.08.2025 | 3,51 | 3,75 | 3,36 | 3,55 | 1,43% | 299.876,00 |
| 20.08.2025 | 3,37 | 3,52 | 3,30 | 3,50 | 5,11% | 236.688,00 |
| 19.08.2025 | 3,39 | 3,50 | 3,23 | 3,33 | -1,77% | 172.880,00 |
| 18.08.2025 | 3,50 | 3,52 | 3,35 | 3,39 | -3,42% | 169.549,00 |
| 15.08.2025 | 3,31 | 3,56 | 3,22 | 3,51 | 7,34% | 395.911,00 |
| 14.08.2025 | 3,11 | 3,28 | 3,11 | 3,27 | 4,14% | 198.776,00 |
| 13.08.2025 | 3,26 | 3,27 | 2,96 | 3,14 | -3,38% | 587.242,00 |
| 12.08.2025 | 3,50 | 3,56 | 3,21 | 3,25 | -7,41% | 403.346,00 |
| 11.08.2025 | 3,50 | 3,71 | 3,36 | 3,51 | -0,28% | 281.878,00 |
| 08.08.2025 | 3,50 | 3,52 | 3,35 | 3,52 | -0,85% | 250.174,00 |
| 07.08.2025 | 3,96 | 4,07 | 3,54 | 3,55 | -8,74% | 443.687,00 |
| 06.08.2025 | 3,84 | 4,07 | 3,58 | 3,89 | 2,64% | 437.399,00 |
| 05.08.2025 | 3,70 | 3,82 | 3,66 | 3,79 | 4,41% | 214.634,00 |
| 04.08.2025 | 3,45 | 3,71 | 3,42 | 3,63 | 6,45% | 274.724,00 |
| 01.08.2025 | 3,44 | 3,57 | 3,25 | 3,41 | -3,40% | 274.507,00 |
| 31.07.2025 | 3,68 | 3,84 | 3,50 | 3,53 | -2,22% | 257.927,00 |
| 30.07.2025 | 3,60 | 3,74 | 3,52 | 3,61 | 0,56% | 163.645,00 |
| 29.07.2025 | 3,72 | 3,74 | 3,45 | 3,59 | -4,01% | 411.741,00 |
| 28.07.2025 | 4,00 | 4,00 | 3,68 | 3,74 | -4,35% | 252.433,00 |
| 25.07.2025 | 3,99 | 4,04 | 3,84 | 3,91 | -2,49% | 194.387,00 |
| 24.07.2025 | 4,40 | 4,40 | 3,99 | 4,01 | -8,03% | 260.432,00 |
| 23.07.2025 | 3,93 | 4,39 | 3,87 | 4,36 | 12,37% | 716.884,00 |
| 22.07.2025 | 3,66 | 4,03 | 3,46 | 3,88 | 4,02% | 542.828,00 |
| 21.07.2025 | 3,98 | 4,11 | 3,65 | 3,73 | -4,11% | 431.012,00 |
| 18.07.2025 | 3,78 | 3,95 | 3,72 | 3,89 | 4,57% | 323.231,00 |
| 17.07.2025 | 3,71 | 3,81 | 3,65 | 3,72 | 0,81% | 229.568,00 |
| 16.07.2025 | 3,74 | 3,83 | 3,50 | 3,69 | -1,34% | 370.963,00 |
| 15.07.2025 | 3,93 | 4,08 | 3,56 | 3,74 | -4,83% | 642.544,00 |
| 14.07.2025 | 3,96 | 4,00 | 3,78 | 3,93 | -1,26% | 378.940,00 |
| 11.07.2025 | 3,87 | 4,17 | 3,87 | 3,98 | 1,02% | 398.927,00 |
| 10.07.2025 | 4,20 | 4,21 | 3,65 | 3,94 | -6,64% | 1.175.364,00 |
| 09.07.2025 | 4,32 | 4,37 | 4,15 | 4,22 | -2,99% | 493.356,00 |
| 08.07.2025 | 4,39 | 4,44 | 3,92 | 4,35 | -0,91% | 834.495,00 |
| 07.07.2025 | 4,59 | 4,75 | 4,25 | 4,39 | -4,77% | 940.959,00 |
| 03.07.2025 | 4,18 | 4,65 | 4,06 | 4,61 | 10,55% | 947.978,00 |
| 02.07.2025 | 3,78 | 4,25 | 3,68 | 4,17 | 11,35% | 796.414,00 |
| 01.07.2025 | 4,11 | 4,21 | 3,41 | 3,75 | -10,41% | 1.728.539,00 |
| 30.06.2025 | 4,20 | 5,00 | 4,09 | 4,18 | 1,70% | 2.123.996,00 |
| 27.06.2025 | 4,85 | 5,75 | 4,10 | 4,11 | -3,29% | 7.490.584,00 |
| 26.06.2025 | 3,76 | 4,67 | 3,52 | 4,25 | 15,18% | 2.216.540,00 |
| 25.06.2025 | 3,69 | 3,83 | 3,25 | 3,69 | 1,93% | 2.066.552,00 |
| 24.06.2025 | 3,19 | 3,65 | 2,99 | 3,62 | 26,13% | 7.300.913,00 |
| 23.06.2025 | 2,37 | 3,18 | 2,31 | 2,87 | 32,87% | 13.682.175,00 |
| 20.06.2025 | 2,14 | 2,21 | 2,12 | 2,16 | 0,93% | 290.114,00 |
| 18.06.2025 | 2,07 | 2,16 | 2,06 | 2,14 | 3,38% | 99.959,00 |
| 17.06.2025 | 2,11 | 2,22 | 2,05 | 2,07 | -2,36% | 136.068,00 |
| 16.06.2025 | 2,08 | 2,20 | 2,04 | 2,12 | 3,41% | 92.255,00 |
| 13.06.2025 | 2,11 | 2,15 | 2,04 | 2,05 | -5,53% | 128.685,00 |
| 12.06.2025 | 2,19 | 2,25 | 2,13 | 2,17 | 0,00% | 116.100,00 |
| 11.06.2025 | 2,39 | 2,39 | 2,12 | 2,17 | -8,44% | 282.119,00 |
| 10.06.2025 | 2,34 | 2,44 | 2,25 | 2,37 | 1,28% | 203.695,00 |
| 09.06.2025 | 2,48 | 2,48 | 2,29 | 2,34 | -3,70% | 190.500,00 |
| 06.06.2025 | 2,17 | 2,48 | 2,17 | 2,43 | 13,02% | 342.981,00 |
| 05.06.2025 | 2,25 | 2,31 | 2,12 | 2,15 | -4,02% | 238.155,00 |
| 04.06.2025 | 2,31 | 2,40 | 2,19 | 2,24 | -2,18% | 201.929,00 |
| 03.06.2025 | 2,39 | 2,45 | 2,25 | 2,29 | 2,23% | 535.682,00 |
| 02.06.2025 | 1,99 | 2,28 | 1,99 | 2,24 | 13,13% | 237.549,00 |
| 30.05.2025 | 2,12 | 2,12 | 1,96 | 1,98 | -6,60% | 231.908,00 |
| 29.05.2025 | 2,08 | 2,22 | 2,02 | 2,12 | 6,53% | 204.683,00 |
| 28.05.2025 | 2,22 | 2,28 | 1,98 | 1,99 | -9,55% | 198.256,00 |
| 27.05.2025 | 1,94 | 2,20 | 1,91 | 2,20 | 15,79% | 267.336,00 |