3,370$
-3,71%
Echtzeit-Aktienkurs Skye Bioscience Inc
Bid:
Ask:
Aktienkurse zur Skye Bioscience Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 3,54 | 3,55 | 3,28 | 3,38 | -3,43% | 244.544,00 |
| 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 |
| 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 |