0,981$
-6,57%
Echtzeit-Aktienkurs Skye Bioscience Inc
Bid:
Ask:
Aktienkurse zur Skye Bioscience Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,03 | 1,05 | 0,98 | 0,98 | -6,67% | 342.310,00 |
| 08.01.2026 | 1,14 | 1,14 | 1,03 | 1,05 | -5,41% | 347.025,00 |
| 07.01.2026 | 1,09 | 1,15 | 1,07 | 1,11 | 9,90% | 873.723,00 |
| 06.01.2026 | 0,88 | 1,07 | 0,87 | 1,01 | 17,73% | 1.025.639,00 |
| 05.01.2026 | 0,91 | 0,95 | 0,83 | 0,86 | -2,29% | 864.325,00 |
| 02.01.2026 | 0,73 | 0,90 | 0,73 | 0,88 | 17,07% | 408.362,00 |
| 31.12.2025 | 0,70 | 0,75 | 0,68 | 0,75 | 3,16% | 811.148,00 |
| 30.12.2025 | 0,76 | 0,76 | 0,70 | 0,73 | -6,79% | 880.287,00 |
| 29.12.2025 | 0,78 | 0,80 | 0,77 | 0,78 | -2,50% | 807.313,00 |
| 26.12.2025 | 0,80 | 0,82 | 0,76 | 0,80 | -4,08% | 551.925,00 |
| 24.12.2025 | 0,90 | 0,90 | 0,79 | 0,83 | -1,88% | 985.366,00 |
| 23.12.2025 | 0,90 | 0,95 | 0,84 | 0,85 | -7,61% | 536.147,00 |
| 22.12.2025 | 0,91 | 0,94 | 0,82 | 0,92 | -1,08% | 1.116.368,00 |
| 19.12.2025 | 1,02 | 1,07 | 0,93 | 0,93 | -6,99% | 966.837,00 |
| 18.12.2025 | 1,05 | 1,08 | 0,99 | 1,00 | -5,22% | 408.819,00 |
| 17.12.2025 | 1,17 | 1,20 | 1,02 | 1,06 | -11,34% | 421.158,00 |
| 16.12.2025 | 1,05 | 1,20 | 1,05 | 1,19 | 10,19% | 305.029,00 |
| 15.12.2025 | 1,11 | 1,13 | 1,04 | 1,08 | -0,92% | 367.842,00 |
| 12.12.2025 | 1,15 | 1,18 | 1,09 | 1,09 | -5,22% | 362.904,00 |
| 11.12.2025 | 1,13 | 1,18 | 1,13 | 1,15 | 0,88% | 104.276,00 |
| 10.12.2025 | 1,20 | 1,21 | 1,13 | 1,14 | -5,79% | 251.784,00 |
| 09.12.2025 | 1,22 | 1,27 | 1,19 | 1,21 | 0,00% | 250.452,00 |
| 08.12.2025 | 1,20 | 1,25 | 1,18 | 1,21 | 0,83% | 198.014,00 |
| 05.12.2025 | 1,22 | 1,29 | 1,18 | 1,20 | -0,83% | 200.934,00 |
| 04.12.2025 | 1,23 | 1,24 | 1,18 | 1,21 | -0,82% | 165.142,00 |
| 03.12.2025 | 1,15 | 1,24 | 1,14 | 1,22 | 9,91% | 335.389,00 |
| 02.12.2025 | 1,22 | 1,23 | 1,10 | 1,11 | -8,26% | 503.052,00 |
| 01.12.2025 | 1,28 | 1,30 | 1,21 | 1,21 | -7,63% | 227.274,00 |
| 28.11.2025 | 1,35 | 1,38 | 1,31 | 1,31 | 0,00% | 66.721,00 |
| 26.11.2025 | 1,28 | 1,36 | 1,28 | 1,31 | 2,34% | 153.914,00 |
| 25.11.2025 | 1,31 | 1,34 | 1,26 | 1,28 | -1,54% | 136.847,00 |
| 24.11.2025 | 1,18 | 1,32 | 1,18 | 1,30 | 11,59% | 241.910,00 |
| 21.11.2025 | 1,25 | 1,28 | 1,16 | 1,17 | -6,80% | 326.987,00 |
| 20.11.2025 | 1,31 | 1,35 | 1,25 | 1,25 | -4,58% | 247.801,00 |
| 19.11.2025 | 1,33 | 1,37 | 1,30 | 1,31 | -1,50% | 133.495,00 |
| 18.11.2025 | 1,36 | 1,40 | 1,33 | 1,33 | -5,00% | 252.938,00 |
| 17.11.2025 | 1,38 | 1,46 | 1,36 | 1,40 | 7,69% | 842.264,00 |
| 14.11.2025 | 1,33 | 1,40 | 1,28 | 1,30 | -5,11% | 227.289,00 |
| 13.11.2025 | 1,52 | 1,52 | 1,36 | 1,37 | -9,87% | 457.366,00 |
| 12.11.2025 | 1,50 | 1,59 | 1,49 | 1,52 | 4,11% | 521.445,00 |
| 11.11.2025 | 1,40 | 1,50 | 1,40 | 1,46 | 2,82% | 185.666,00 |
| 10.11.2025 | 1,54 | 1,55 | 1,41 | 1,42 | -7,19% | 412.829,00 |
| 07.11.2025 | 1,51 | 1,59 | 1,50 | 1,53 | 0,66% | 229.560,00 |
| 06.11.2025 | 1,52 | 1,60 | 1,50 | 1,52 | 0,66% | 274.310,00 |
| 05.11.2025 | 1,44 | 1,57 | 1,44 | 1,51 | 6,34% | 206.098,00 |
| 04.11.2025 | 1,47 | 1,51 | 1,42 | 1,42 | -5,33% | 290.885,00 |
| 03.11.2025 | 1,53 | 1,56 | 1,48 | 1,50 | -3,23% | 298.211,00 |
| 31.10.2025 | 1,48 | 1,62 | 1,48 | 1,55 | 5,44% | 246.807,00 |
| 30.10.2025 | 1,53 | 1,57 | 1,47 | 1,47 | -6,96% | 378.563,00 |
| 29.10.2025 | 1,55 | 1,63 | 1,55 | 1,58 | 1,28% | 312.158,00 |
| 28.10.2025 | 1,62 | 1,64 | 1,56 | 1,56 | -3,11% | 220.095,00 |
| 27.10.2025 | 1,58 | 1,66 | 1,57 | 1,61 | 4,55% | 533.412,00 |
| 24.10.2025 | 1,48 | 1,60 | 1,48 | 1,54 | 6,21% | 625.312,00 |
| 23.10.2025 | 1,41 | 1,51 | 1,41 | 1,45 | 1,40% | 348.868,00 |
| 22.10.2025 | 1,44 | 1,47 | 1,41 | 1,43 | -1,38% | 793.033,00 |
| 21.10.2025 | 1,31 | 1,46 | 1,31 | 1,45 | 9,02% | 940.464,00 |
| 20.10.2025 | 1,39 | 1,43 | 1,32 | 1,33 | -3,62% | 698.402,00 |
| 17.10.2025 | 1,45 | 1,49 | 1,37 | 1,38 | -4,83% | 762.044,00 |
| 16.10.2025 | 1,55 | 1,57 | 1,45 | 1,45 | -5,23% | 748.205,00 |
| 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 |