2,140$
Echtzeit-Aktienkurs Skye Bioscience Inc
Bid:
Ask:
Aktienkurse zur Skye Bioscience Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 2,03 | 2,10 | 1,88 | 1,90 | -8,21% | 319.226,00 |
| 22.05.2025 | 2,19 | 2,20 | 2,03 | 2,07 | -6,33% | 270.083,00 |
| 21.05.2025 | 2,03 | 2,22 | 1,97 | 2,21 | 12,18% | 250.135,00 |
| 20.05.2025 | 2,10 | 2,13 | 1,89 | 1,97 | -8,37% | 260.982,00 |
| 19.05.2025 | 1,87 | 2,20 | 1,87 | 2,15 | 14,97% | 217.180,00 |
| 16.05.2025 | 2,01 | 2,03 | 1,78 | 1,87 | -6,97% | 222.432,00 |
| 15.05.2025 | 1,89 | 2,04 | 1,81 | 2,01 | 5,79% | 134.162,00 |
| 14.05.2025 | 1,95 | 2,10 | 1,90 | 1,90 | -2,06% | 104.711,00 |
| 13.05.2025 | 2,00 | 2,04 | 1,91 | 1,94 | -5,37% | 186.882,00 |
| 12.05.2025 | 1,85 | 2,07 | 1,78 | 2,05 | 13,26% | 243.701,00 |
| 09.05.2025 | 1,90 | 1,95 | 1,68 | 1,81 | 1,12% | 287.575,00 |
| 08.05.2025 | 1,81 | 1,82 | 1,70 | 1,79 | -1,65% | 250.440,00 |
| 07.05.2025 | 1,86 | 1,90 | 1,78 | 1,82 | -1,89% | 165.646,00 |
| 06.05.2025 | 1,96 | 1,99 | 1,85 | 1,86 | -6,78% | 161.622,00 |
| 05.05.2025 | 2,23 | 2,30 | 1,98 | 1,99 | -11,16% | 224.606,00 |
| 02.05.2025 | 2,08 | 2,27 | 2,04 | 2,24 | 10,34% | 261.964,00 |
| 01.05.2025 | 2,17 | 2,18 | 1,95 | 2,03 | -6,88% | 276.579,00 |
| 30.04.2025 | 2,00 | 2,20 | 1,91 | 2,18 | 9,00% | 302.295,00 |
| 29.04.2025 | 1,91 | 2,11 | 1,87 | 2,00 | 4,71% | 440.258,00 |
| 28.04.2025 | 1,82 | 1,91 | 1,76 | 1,91 | 4,95% | 211.698,00 |
| 25.04.2025 | 1,82 | 1,92 | 1,75 | 1,82 | 1,68% | 415.867,00 |
| 24.04.2025 | 1,71 | 1,81 | 1,63 | 1,79 | 3,47% | 331.211,00 |
| 23.04.2025 | 1,55 | 1,73 | 1,48 | 1,73 | 14,57% | 453.083,00 |
| 22.04.2025 | 1,55 | 1,63 | 1,45 | 1,51 | -3,82% | 466.712,00 |
| 21.04.2025 | 1,40 | 1,58 | 1,36 | 1,57 | 9,41% | 568.349,00 |
| 17.04.2025 | 1,58 | 1,65 | 1,41 | 1,44 | -9,18% | 587.704,00 |
| 16.04.2025 | 1,63 | 1,75 | 1,52 | 1,58 | -7,60% | 1.166.500,00 |
| 15.04.2025 | 1,48 | 3,73 | 1,48 | 1,71 | 30,53% | 27.271.907,00 |
| 14.04.2025 | 1,43 | 1,45 | 1,26 | 1,31 | -7,09% | 173.868,00 |
| 11.04.2025 | 1,33 | 1,41 | 1,30 | 1,41 | 5,22% | 140.480,00 |
| 10.04.2025 | 1,34 | 1,40 | 1,24 | 1,34 | -0,74% | 123.199,00 |
| 09.04.2025 | 1,15 | 1,37 | 1,15 | 1,35 | 12,50% | 191.445,00 |
| 08.04.2025 | 1,43 | 1,45 | 1,14 | 1,20 | -13,67% | 274.133,00 |
| 07.04.2025 | 1,22 | 1,42 | 1,22 | 1,39 | 6,92% | 153.069,00 |
| 04.04.2025 | 1,28 | 1,34 | 1,22 | 1,30 | -7,14% | 198.659,00 |
| 03.04.2025 | 1,38 | 1,43 | 1,26 | 1,40 | -2,10% | 282.791,00 |
| 02.04.2025 | 1,41 | 1,44 | 1,41 | 1,43 | 2,14% | 103.318,00 |
| 01.04.2025 | 1,57 | 1,62 | 1,37 | 1,40 | -11,95% | 349.263,00 |
| 31.03.2025 | 1,81 | 1,85 | 1,56 | 1,59 | -14,97% | 455.107,00 |
| 28.03.2025 | 2,13 | 2,25 | 1,81 | 1,87 | -11,79% | 286.301,00 |
| 27.03.2025 | 2,29 | 2,35 | 2,12 | 2,12 | -7,83% | 159.409,00 |
| 26.03.2025 | 2,31 | 2,38 | 2,18 | 2,30 | -2,54% | 186.482,00 |
| 25.03.2025 | 2,38 | 2,44 | 2,08 | 2,36 | 0,43% | 154.635,00 |
| 24.03.2025 | 2,30 | 2,39 | 2,25 | 2,35 | 4,44% | 215.924,00 |
| 21.03.2025 | 1,91 | 2,33 | 1,91 | 2,25 | 19,05% | 670.793,00 |
| 20.03.2025 | 2,00 | 2,08 | 1,84 | 1,89 | -5,50% | 288.070,00 |
| 19.03.2025 | 2,33 | 2,41 | 1,83 | 2,00 | -12,66% | 495.863,00 |
| 18.03.2025 | 2,50 | 2,50 | 2,27 | 2,29 | -9,49% | 187.723,00 |
| 17.03.2025 | 2,50 | 2,57 | 2,45 | 2,53 | 1,20% | 84.889,00 |
| 14.03.2025 | 2,52 | 2,55 | 2,40 | 2,50 | 3,09% | 121.516,00 |
| 13.03.2025 | 2,79 | 2,79 | 2,43 | 2,43 | -12,77% | 191.646,00 |
| 12.03.2025 | 2,75 | 2,88 | 2,66 | 2,78 | 2,58% | 80.664,00 |
| 11.03.2025 | 2,53 | 2,74 | 2,50 | 2,71 | 6,69% | 68.170,00 |
| 10.03.2025 | 2,56 | 2,63 | 2,40 | 2,54 | -3,42% | 197.360,00 |
| 07.03.2025 | 2,59 | 2,73 | 2,50 | 2,63 | 2,33% | 64.382,00 |
| 06.03.2025 | 2,55 | 2,68 | 2,52 | 2,57 | -1,53% | 43.704,00 |
| 05.03.2025 | 2,57 | 2,66 | 2,55 | 2,61 | 1,95% | 69.799,00 |
| 04.03.2025 | 2,50 | 2,60 | 2,50 | 2,56 | 1,99% | 85.819,00 |
| 03.03.2025 | 2,92 | 2,92 | 2,50 | 2,51 | -11,93% | 291.850,00 |
| 28.02.2025 | 2,73 | 2,85 | 2,65 | 2,85 | 6,34% | 167.146,00 |
| 27.02.2025 | 2,94 | 2,94 | 2,63 | 2,68 | -3,60% | 135.694,00 |
| 26.02.2025 | 2,89 | 2,95 | 2,73 | 2,78 | -3,81% | 132.950,00 |
| 25.02.2025 | 2,86 | 2,95 | 2,65 | 2,89 | 0,00% | 242.836,00 |
| 24.02.2025 | 3,02 | 3,07 | 2,80 | 2,89 | -3,02% | 133.013,00 |
| 21.02.2025 | 3,14 | 3,27 | 2,93 | 2,98 | -4,79% | 124.296,00 |
| 20.02.2025 | 3,16 | 3,31 | 3,08 | 3,13 | -1,57% | 164.972,00 |
| 19.02.2025 | 3,20 | 3,26 | 3,02 | 3,18 | 2,25% | 95.464,00 |
| 18.02.2025 | 3,21 | 3,35 | 2,97 | 3,11 | -1,58% | 264.528,00 |
| 14.02.2025 | 3,07 | 3,30 | 3,02 | 3,16 | 3,27% | 98.251,00 |
| 13.02.2025 | 2,89 | 3,10 | 2,81 | 3,06 | 7,37% | 171.230,00 |
| 12.02.2025 | 2,93 | 3,01 | 2,72 | 2,85 | -1,38% | 129.247,00 |
| 11.02.2025 | 3,39 | 3,39 | 2,60 | 2,89 | -15,74% | 499.757,00 |
| 10.02.2025 | 3,20 | 3,54 | 3,08 | 3,43 | 9,24% | 263.412,00 |
| 07.02.2025 | 3,01 | 3,20 | 2,95 | 3,14 | 5,37% | 145.037,00 |
| 06.02.2025 | 2,91 | 3,29 | 2,85 | 2,98 | 2,41% | 196.246,00 |
| 05.02.2025 | 2,80 | 3,05 | 2,70 | 2,91 | 0,00% | 209.409,00 |
| 04.02.2025 | 2,91 | 3,04 | 2,85 | 2,91 | 0,17% | 78.367,00 |
| 03.02.2025 | 3,34 | 3,55 | 2,89 | 2,91 | -9,50% | 184.345,00 |
| 31.01.2025 | 3,91 | 4,25 | 3,15 | 3,21 | -14,40% | 509.391,00 |
| 30.01.2025 | 3,48 | 3,87 | 3,26 | 3,75 | 9,33% | 303.179,00 |
| 29.01.2025 | 2,65 | 3,54 | 2,65 | 3,43 | 27,04% | 798.582,00 |
| 28.01.2025 | 2,58 | 2,76 | 2,58 | 2,70 | 4,25% | 49.879,00 |