1,555$
-2,20%
Echtzeit-Aktienkurs SmartKem Inc
Bid:
Ask:
Aktienkurse zur SmartKem Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,53 | 1,56 | 1,50 | 1,50 | -5,66% | 10.105,00 |
| 16.12.2025 | 1,47 | 1,59 | 1,41 | 1,59 | 6,71% | 38.412,00 |
| 15.12.2025 | 1,65 | 1,65 | 1,41 | 1,49 | -12,35% | 34.060,00 |
| 12.12.2025 | 1,74 | 1,74 | 1,60 | 1,70 | -1,73% | 88.115,00 |
| 11.12.2025 | 1,74 | 1,84 | 1,65 | 1,73 | -0,57% | 65.577,00 |
| 10.12.2025 | 1,66 | 1,80 | 1,57 | 1,74 | 10,13% | 176.664,00 |
| 09.12.2025 | 1,57 | 1,63 | 1,46 | 1,58 | 1,28% | 48.839,00 |
| 08.12.2025 | 1,58 | 1,58 | 1,43 | 1,56 | 2,63% | 142.143,00 |
| 05.12.2025 | 1,40 | 1,56 | 1,24 | 1,52 | 4,11% | 108.155,00 |
| 04.12.2025 | 1,44 | 1,47 | 1,36 | 1,46 | 0,69% | 42.336,00 |
| 03.12.2025 | 1,52 | 1,60 | 1,43 | 1,45 | -1,36% | 42.013,00 |
| 02.12.2025 | 1,48 | 1,60 | 1,41 | 1,47 | -2,00% | 51.798,00 |
| 01.12.2025 | 1,50 | 1,53 | 1,39 | 1,50 | 5,63% | 28.887,00 |
| 28.11.2025 | 1,38 | 1,54 | 1,34 | 1,42 | 5,97% | 31.204,00 |
| 26.11.2025 | 1,35 | 1,42 | 1,34 | 1,34 | 0,00% | 79.560,00 |
| 25.11.2025 | 1,32 | 1,42 | 1,25 | 1,34 | 3,88% | 61.835,00 |
| 24.11.2025 | 1,16 | 1,33 | 1,16 | 1,29 | -2,27% | 83.257,00 |
| 21.11.2025 | 1,33 | 1,45 | 1,14 | 1,32 | -0,23% | 426.262,00 |
| 20.11.2025 | 1,65 | 1,66 | 1,32 | 1,32 | -14,65% | 2.102.349,00 |
| 19.11.2025 | 1,71 | 1,71 | 1,55 | 1,55 | -1,90% | 28.968,00 |
| 18.11.2025 | 1,60 | 1,66 | 1,48 | 1,58 | 1,94% | 43.578,00 |
| 17.11.2025 | 1,69 | 1,76 | 1,55 | 1,55 | -8,28% | 33.379,00 |
| 14.11.2025 | 1,30 | 2,00 | 1,30 | 1,69 | 17,36% | 337.714,00 |
| 13.11.2025 | 1,60 | 1,77 | 1,40 | 1,44 | -10,56% | 58.018,00 |
| 12.11.2025 | 1,70 | 1,78 | 1,61 | 1,61 | -5,46% | 31.640,00 |
| 11.11.2025 | 1,85 | 1,89 | 1,70 | 1,70 | -7,95% | 70.933,00 |
| 10.11.2025 | 1,66 | 1,86 | 1,61 | 1,85 | 8,82% | 56.601,00 |
| 07.11.2025 | 1,77 | 1,84 | 1,44 | 1,70 | -7,10% | 43.946,00 |
| 06.11.2025 | 1,83 | 1,83 | 1,73 | 1,83 | 0,00% | 12.953,00 |
| 05.11.2025 | 1,82 | 1,91 | 1,65 | 1,83 | -1,08% | 27.894,00 |
| 04.11.2025 | 2,03 | 2,05 | 1,80 | 1,85 | -7,50% | 106.636,00 |
| 03.11.2025 | 2,18 | 2,18 | 1,99 | 2,00 | -5,21% | 54.637,00 |
| 31.10.2025 | 2,23 | 2,29 | 2,05 | 2,11 | 0,96% | 62.698,00 |
| 30.10.2025 | 2,13 | 2,29 | 2,08 | 2,09 | -1,88% | 43.464,00 |
| 29.10.2025 | 2,19 | 2,26 | 2,13 | 2,13 | -4,48% | 38.970,00 |
| 28.10.2025 | 2,10 | 2,31 | 2,05 | 2,23 | 10,40% | 162.623,00 |
| 27.10.2025 | 2,07 | 2,35 | 2,01 | 2,02 | -2,42% | 161.586,00 |
| 24.10.2025 | 2,22 | 2,30 | 1,97 | 2,07 | -3,72% | 82.527,00 |
| 23.10.2025 | 2,20 | 2,30 | 2,10 | 2,15 | -2,27% | 74.652,00 |
| 22.10.2025 | 2,14 | 2,23 | 2,00 | 2,20 | 0,46% | 300.265,00 |
| 21.10.2025 | 2,27 | 2,32 | 2,14 | 2,19 | -7,59% | 103.264,00 |
| 20.10.2025 | 2,23 | 2,67 | 2,23 | 2,37 | 12,32% | 201.274,00 |
| 17.10.2025 | 2,24 | 2,27 | 2,10 | 2,11 | -9,83% | 90.209,00 |
| 16.10.2025 | 2,64 | 2,65 | 2,17 | 2,34 | -13,65% | 236.584,00 |
| 15.10.2025 | 2,51 | 2,95 | 2,50 | 2,71 | -4,24% | 235.763,00 |
| 14.10.2025 | 2,14 | 3,14 | 1,89 | 2,83 | 29,82% | 499.311,00 |
| 13.10.2025 | 2,23 | 2,26 | 2,14 | 2,18 | 3,81% | 135.147,00 |
| 10.10.2025 | 2,08 | 2,25 | 2,03 | 2,10 | 0,48% | 146.746,00 |
| 09.10.2025 | 1,91 | 2,11 | 1,81 | 2,09 | 9,42% | 133.947,00 |
| 08.10.2025 | 1,93 | 2,09 | 1,28 | 1,91 | 0,53% | 1.069.551,00 |
| 07.10.2025 | 3,65 | 3,80 | 1,80 | 1,90 | -31,41% | 1.010.484,00 |
| 06.10.2025 | 2,39 | 2,93 | 2,25 | 2,77 | 20,43% | 510.301,00 |
| 03.10.2025 | 2,24 | 2,30 | 2,06 | 2,30 | 4,55% | 28.149,00 |
| 02.10.2025 | 1,72 | 2,60 | 1,70 | 2,20 | 26,44% | 1.226.152,00 |
| 01.10.2025 | 1,60 | 1,74 | 1,56 | 1,74 | 3,57% | 38.310,00 |
| 30.09.2025 | 1,63 | 1,79 | 1,55 | 1,68 | 7,69% | 87.680,00 |
| 29.09.2025 | 1,83 | 1,91 | 1,46 | 1,56 | -17,02% | 111.852,00 |
| 26.09.2025 | 1,98 | 2,02 | 1,81 | 1,88 | -5,53% | 51.701,00 |
| 25.09.2025 | 1,91 | 2,09 | 1,81 | 1,99 | 4,19% | 271.781,00 |
| 24.09.2025 | 1,70 | 1,93 | 1,56 | 1,91 | 18,63% | 301.760,00 |
| 23.09.2025 | 1,62 | 1,67 | 1,57 | 1,61 | -1,83% | 155.271,00 |
| 22.09.2025 | 1,48 | 1,64 | 1,45 | 1,64 | 13,10% | 100.344,00 |
| 19.09.2025 | 1,56 | 1,61 | 1,45 | 1,45 | -9,38% | 101.456,00 |
| 18.09.2025 | 1,48 | 1,60 | 1,34 | 1,60 | 8,11% | 491.905,00 |
| 17.09.2025 | 1,69 | 1,70 | 1,47 | 1,48 | -10,84% | 236.845,00 |
| 16.09.2025 | 1,74 | 1,79 | 1,65 | 1,66 | -2,35% | 147.547,00 |
| 15.09.2025 | 1,65 | 1,80 | 1,59 | 1,70 | 4,29% | 219.119,00 |
| 12.09.2025 | 1,75 | 1,75 | 1,59 | 1,63 | -5,78% | 147.504,00 |
| 11.09.2025 | 1,55 | 1,78 | 1,52 | 1,73 | 13,07% | 260.542,00 |
| 10.09.2025 | 1,58 | 1,60 | 1,45 | 1,53 | -10,00% | 439.265,00 |
| 09.09.2025 | 1,42 | 1,74 | 1,42 | 1,70 | 19,72% | 737.372,00 |
| 08.09.2025 | 1,68 | 1,80 | 1,36 | 1,42 | -13,94% | 876.194,00 |
| 05.09.2025 | 1,65 | 1,92 | 1,50 | 1,65 | 6,45% | 2.270.023,00 |
| 04.09.2025 | 1,24 | 1,80 | 1,22 | 1,55 | 33,62% | 6.726.359,00 |
| 03.09.2025 | 1,26 | 1,79 | 1,08 | 1,16 | -20,00% | 3.175.088,00 |
| 02.09.2025 | 0,84 | 2,34 | 0,84 | 1,45 | 72,07% | 80.345.802,00 |
| 29.08.2025 | 0,77 | 0,92 | 0,66 | 0,84 | 13,57% | 499.000,00 |
| 28.08.2025 | 0,65 | 0,76 | 0,65 | 0,74 | 14,29% | 299.135,00 |
| 27.08.2025 | 0,65 | 0,65 | 0,64 | 0,65 | -0,12% | 24.034,00 |
| 26.08.2025 | 0,65 | 0,67 | 0,63 | 0,65 | -0,99% | 73.531,00 |
| 25.08.2025 | 0,66 | 0,67 | 0,65 | 0,66 | 1,00% | 40.068,00 |
| 22.08.2025 | 0,68 | 0,68 | 0,64 | 0,65 | 0,00% | 57.046,00 |
| 21.08.2025 | 0,65 | 0,69 | 0,65 | 0,65 | -2,23% | 114.154,00 |
| 20.08.2025 | 0,70 | 0,70 | 0,65 | 0,66 | -5,03% | 90.795,00 |
| 19.08.2025 | 0,72 | 0,72 | 0,68 | 0,70 | -2,08% | 136.100,00 |
| 18.08.2025 | 0,62 | 0,79 | 0,61 | 0,71 | 15,49% | 981.051,00 |
| 15.08.2025 | 0,60 | 0,66 | 0,59 | 0,62 | 3,17% | 174.150,00 |
| 14.08.2025 | 0,69 | 0,69 | 0,60 | 0,60 | -13,04% | 104.462,00 |
| 13.08.2025 | 0,82 | 0,82 | 0,69 | 0,69 | -15,85% | 167.242,00 |
| 12.08.2025 | 0,83 | 0,83 | 0,81 | 0,82 | 0,00% | 65.178,00 |
| 11.08.2025 | 0,83 | 0,83 | 0,81 | 0,82 | -1,20% | 26.127,00 |
| 08.08.2025 | 0,85 | 0,87 | 0,82 | 0,83 | -4,60% | 32.299,00 |
| 07.08.2025 | 0,88 | 0,88 | 0,85 | 0,87 | -2,26% | 29.854,00 |
| 06.08.2025 | 0,91 | 0,91 | 0,87 | 0,89 | -1,10% | 9.771,00 |
| 05.08.2025 | 0,90 | 0,90 | 0,88 | 0,90 | 0,55% | 22.763,00 |
| 04.08.2025 | 0,92 | 0,92 | 0,86 | 0,90 | -1,64% | 43.901,00 |
| 01.08.2025 | 0,91 | 0,94 | 0,90 | 0,91 | -0,97% | 25.509,00 |
| 31.07.2025 | 0,92 | 0,93 | 0,91 | 0,92 | -1,19% | 29.288,00 |
| 30.07.2025 | 0,93 | 0,95 | 0,92 | 0,93 | -2,09% | 16.689,00 |
| 29.07.2025 | 0,93 | 0,99 | 0,92 | 0,95 | -0,01% | 19.436,00 |