1,089$
7,77%
Echtzeit-Aktienkurs SmartKem Inc
Bid:
Ask:
Aktienkurse zur SmartKem Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,04 | 1,06 | 1,00 | 1,04 | 2,48% | 53.951,00 |
| 01.07.2025 | 1,02 | 1,08 | 0,96 | 1,01 | 0,00% | 72.857,00 |
| 30.06.2025 | 0,93 | 1,03 | 0,93 | 1,01 | 8,60% | 81.546,00 |
| 27.06.2025 | 0,90 | 0,95 | 0,84 | 0,93 | 1,08% | 38.005,00 |
| 26.06.2025 | 0,93 | 1,00 | 0,87 | 0,92 | -4,16% | 57.058,00 |
| 25.06.2025 | 0,90 | 1,05 | 0,88 | 0,96 | 3,23% | 140.920,00 |
| 24.06.2025 | 0,81 | 0,95 | 0,78 | 0,93 | 0,54% | 2.029.390,00 |
| 23.06.2025 | 0,99 | 0,99 | 0,92 | 0,93 | -7,50% | 50.377,00 |
| 20.06.2025 | 1,05 | 1,07 | 0,95 | 1,00 | -3,85% | 68.318,00 |
| 18.06.2025 | 1,06 | 1,07 | 1,02 | 1,04 | -2,80% | 27.084,00 |
| 17.06.2025 | 1,07 | 1,13 | 1,07 | 1,07 | -5,31% | 33.200,00 |
| 16.06.2025 | 1,12 | 1,14 | 1,10 | 1,13 | -0,88% | 23.579,00 |
| 13.06.2025 | 1,14 | 1,18 | 1,13 | 1,14 | -2,56% | 25.621,00 |
| 12.06.2025 | 1,13 | 1,18 | 1,11 | 1,17 | 3,54% | 44.466,00 |
| 11.06.2025 | 1,24 | 1,30 | 1,10 | 1,13 | -6,61% | 85.470,00 |
| 10.06.2025 | 1,30 | 1,39 | 1,20 | 1,21 | -12,76% | 49.197,00 |
| 09.06.2025 | 1,39 | 1,41 | 1,35 | 1,39 | 3,51% | 22.520,00 |
| 06.06.2025 | 1,26 | 1,43 | 1,25 | 1,34 | 0,00% | 61.707,00 |
| 05.06.2025 | 1,39 | 1,44 | 1,30 | 1,34 | -4,96% | 95.540,00 |
| 04.06.2025 | 1,30 | 1,42 | 1,30 | 1,41 | 2,92% | 66.123,00 |
| 03.06.2025 | 1,37 | 1,43 | 1,30 | 1,37 | -4,20% | 23.365,00 |
| 02.06.2025 | 1,30 | 1,45 | 1,30 | 1,43 | 8,33% | 35.836,00 |
| 30.05.2025 | 1,34 | 1,37 | 1,26 | 1,32 | 5,60% | 32.519,00 |
| 29.05.2025 | 1,33 | 1,45 | 1,21 | 1,25 | -7,41% | 37.626,00 |
| 28.05.2025 | 1,39 | 1,46 | 1,32 | 1,35 | -2,88% | 42.269,00 |
| 27.05.2025 | 1,41 | 1,48 | 1,34 | 1,39 | 4,51% | 85.286,00 |
| 23.05.2025 | 1,24 | 1,38 | 1,24 | 1,33 | 0,76% | 48.202,00 |
| 22.05.2025 | 1,26 | 1,45 | 1,24 | 1,32 | 6,45% | 69.638,00 |
| 21.05.2025 | 1,34 | 1,50 | 1,19 | 1,24 | -7,46% | 152.689,00 |
| 20.05.2025 | 1,10 | 1,62 | 1,10 | 1,34 | 22,94% | 717.307,00 |
| 19.05.2025 | 1,11 | 1,12 | 1,00 | 1,09 | 0,93% | 59.252,00 |
| 16.05.2025 | 1,15 | 1,20 | 1,06 | 1,08 | -5,26% | 56.270,00 |
| 15.05.2025 | 1,59 | 1,60 | 1,11 | 1,14 | -27,39% | 173.206,00 |
| 14.05.2025 | 2,07 | 2,07 | 1,56 | 1,57 | -21,89% | 90.600,00 |
| 13.05.2025 | 2,37 | 2,49 | 2,00 | 2,01 | -14,18% | 75.056,00 |
| 12.05.2025 | 2,24 | 2,39 | 2,21 | 2,34 | 5,02% | 30.654,00 |
| 09.05.2025 | 2,27 | 2,30 | 2,23 | 2,23 | -3,88% | 4.230,00 |
| 08.05.2025 | 2,20 | 2,40 | 2,20 | 2,32 | 5,45% | 16.292,00 |
| 07.05.2025 | 2,27 | 2,32 | 2,20 | 2,20 | -1,79% | 8.346,00 |
| 06.05.2025 | 2,24 | 2,38 | 2,24 | 2,24 | -2,18% | 19.118,00 |
| 05.05.2025 | 2,28 | 2,39 | 2,28 | 2,29 | 1,33% | 11.433,00 |
| 02.05.2025 | 2,39 | 2,39 | 2,24 | 2,26 | -4,64% | 9.208,00 |
| 01.05.2025 | 2,29 | 2,44 | 2,29 | 2,37 | 3,95% | 6.301,00 |
| 30.04.2025 | 2,38 | 2,52 | 2,22 | 2,28 | -1,72% | 3.835,00 |
| 29.04.2025 | 2,47 | 2,63 | 2,20 | 2,32 | -3,33% | 40.243,00 |
| 28.04.2025 | 2,27 | 2,68 | 2,27 | 2,40 | 3,90% | 85.881,00 |
| 25.04.2025 | 2,36 | 2,50 | 2,29 | 2,31 | -2,12% | 6.041,00 |
| 24.04.2025 | 2,46 | 2,46 | 2,25 | 2,36 | 5,83% | 14.725,00 |
| 23.04.2025 | 2,23 | 2,40 | 2,18 | 2,23 | 2,29% | 16.180,00 |
| 22.04.2025 | 2,27 | 2,34 | 2,10 | 2,18 | -1,49% | 21.298,00 |
| 21.04.2025 | 2,31 | 2,33 | 2,18 | 2,21 | -3,57% | 9.774,00 |
| 17.04.2025 | 2,39 | 2,45 | 2,16 | 2,30 | -4,38% | 26.586,00 |
| 16.04.2025 | 2,49 | 2,49 | 2,33 | 2,40 | -4,38% | 5.061,00 |
| 15.04.2025 | 2,50 | 2,68 | 2,40 | 2,51 | 2,03% | 11.897,00 |
| 14.04.2025 | 2,54 | 2,60 | 2,41 | 2,46 | 1,65% | 12.072,00 |
| 11.04.2025 | 2,46 | 2,65 | 2,40 | 2,42 | 0,00% | 21.886,00 |
| 10.04.2025 | 2,41 | 2,70 | 2,40 | 2,42 | -2,02% | 51.383,00 |
| 09.04.2025 | 2,70 | 2,73 | 2,30 | 2,47 | -8,52% | 93.363,00 |
| 08.04.2025 | 2,50 | 2,85 | 2,41 | 2,70 | 15,88% | 116.842,00 |
| 07.04.2025 | 2,16 | 2,55 | 2,16 | 2,33 | -8,63% | 32.467,00 |
| 04.04.2025 | 2,61 | 2,75 | 2,45 | 2,55 | -8,11% | 56.137,00 |
| 03.04.2025 | 2,79 | 2,84 | 2,58 | 2,78 | -1,56% | 44.179,00 |
| 02.04.2025 | 2,85 | 3,00 | 2,80 | 2,82 | -2,79% | 76.560,00 |
| 01.04.2025 | 2,90 | 3,10 | 2,81 | 2,90 | -3,65% | 47.581,00 |
| 31.03.2025 | 3,12 | 3,18 | 2,85 | 3,01 | 0,00% | 162.696,00 |
| 28.03.2025 | 3,80 | 3,90 | 2,85 | 3,01 | -12,45% | 287.583,00 |
| 27.03.2025 | 3,09 | 3,75 | 2,91 | 3,44 | 12,35% | 420.307,00 |
| 26.03.2025 | 3,01 | 3,10 | 2,93 | 3,06 | 2,00% | 24.892,00 |
| 25.03.2025 | 3,14 | 3,15 | 2,98 | 3,00 | -3,23% | 53.238,00 |
| 24.03.2025 | 3,31 | 3,40 | 3,05 | 3,10 | -4,91% | 96.117,00 |
| 21.03.2025 | 3,15 | 3,50 | 3,05 | 3,26 | 7,95% | 166.724,00 |
| 20.03.2025 | 3,19 | 3,19 | 2,96 | 3,02 | -1,31% | 68.284,00 |
| 19.03.2025 | 3,02 | 3,22 | 2,82 | 3,06 | 2,34% | 209.569,00 |
| 18.03.2025 | 2,80 | 3,50 | 2,66 | 2,99 | 6,79% | 386.048,00 |
| 17.03.2025 | 2,19 | 3,00 | 2,10 | 2,80 | 32,08% | 107.999,00 |
| 14.03.2025 | 2,15 | 2,15 | 2,10 | 2,12 | -3,64% | 2.786,00 |
| 13.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -3,93% | 803,00 |
| 12.03.2025 | 2,23 | 2,29 | 2,16 | 2,29 | 0,44% | 3.008,00 |
| 11.03.2025 | 2,21 | 2,30 | 2,15 | 2,28 | 1,79% | 6.297,00 |
| 10.03.2025 | 2,25 | 2,31 | 2,17 | 2,24 | 2,28% | 4.578,00 |
| 07.03.2025 | 2,15 | 2,28 | 2,06 | 2,19 | -2,23% | 9.059,00 |
| 06.03.2025 | 2,24 | 2,34 | 2,24 | 2,24 | 0,90% | 1.103,00 |
| 05.03.2025 | 2,32 | 2,39 | 2,19 | 2,22 | -7,88% | 15.486,00 |
| 04.03.2025 | 2,65 | 2,66 | 2,22 | 2,41 | -6,95% | 16.779,00 |
| 03.03.2025 | 2,08 | 2,70 | 2,08 | 2,59 | 19,91% | 18.636,00 |
| 28.02.2025 | 2,22 | 2,22 | 2,15 | 2,16 | -2,26% | 6.169,00 |
| 27.02.2025 | 2,35 | 2,35 | 2,21 | 2,21 | -9,80% | 15.574,00 |
| 26.02.2025 | 2,59 | 2,63 | 2,28 | 2,45 | -4,12% | 26.163,00 |
| 25.02.2025 | 2,55 | 2,56 | 2,47 | 2,56 | -1,72% | 9.801,00 |
| 24.02.2025 | 2,60 | 2,60 | 2,56 | 2,60 | -0,38% | 7.243,00 |
| 21.02.2025 | 2,66 | 2,70 | 2,61 | 2,61 | -2,61% | 3.111,00 |
| 20.02.2025 | 2,66 | 2,72 | 2,66 | 2,68 | -1,47% | 6.896,00 |
| 19.02.2025 | 2,71 | 2,75 | 2,71 | 2,72 | -1,45% | 4.122,00 |
| 18.02.2025 | 2,84 | 2,89 | 2,68 | 2,76 | 1,02% | 7.614,00 |
| 14.02.2025 | 2,66 | 2,79 | 2,66 | 2,73 | -1,37% | 15.313,00 |
| 13.02.2025 | 2,81 | 2,81 | 2,72 | 2,77 | 0,36% | 3.885,00 |
| 12.02.2025 | 2,70 | 2,77 | 2,70 | 2,76 | -1,43% | 7.186,00 |
| 11.02.2025 | 2,75 | 2,81 | 2,75 | 2,80 | 1,09% | 3.121,00 |
| 10.02.2025 | 2,67 | 2,80 | 2,67 | 2,77 | -1,78% | 6.642,00 |
| 07.02.2025 | 2,91 | 2,91 | 2,66 | 2,82 | -5,69% | 15.362,00 |