0,271$
-3,90%
Echtzeit-Aktienkurs SmartKem Inc
Bid:
Ask:
Aktienkurse zur SmartKem Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,31 | 0,32 | 0,26 | 0,28 | -5,37% | 683.300,00 |
| 12.02.2026 | 0,32 | 0,33 | 0,27 | 0,30 | -7,44% | 280.679,00 |
| 11.02.2026 | 0,35 | 0,35 | 0,26 | 0,32 | -12,36% | 646.474,00 |
| 10.02.2026 | 0,33 | 0,37 | 0,33 | 0,36 | 0,77% | 800.182,00 |
| 09.02.2026 | 0,37 | 0,39 | 0,35 | 0,36 | -8,59% | 875.579,00 |
| 06.02.2026 | 0,55 | 0,56 | 0,32 | 0,40 | -21,43% | 33.719.418,00 |
| 05.02.2026 | 0,47 | 0,51 | 0,47 | 0,50 | 5,00% | 217.311,00 |
| 04.02.2026 | 0,58 | 0,58 | 0,43 | 0,48 | -17,24% | 791.270,00 |
| 03.02.2026 | 0,74 | 0,75 | 0,53 | 0,58 | -16,82% | 521.155,00 |
| 02.02.2026 | 0,92 | 0,92 | 0,68 | 0,70 | -13,16% | 1.383.826,00 |
| 30.01.2026 | 0,74 | 0,87 | 0,68 | 0,80 | 8,51% | 248.982,00 |
| 29.01.2026 | 0,66 | 0,77 | 0,63 | 0,74 | 10,45% | 145.325,00 |
| 28.01.2026 | 0,75 | 0,75 | 0,57 | 0,67 | -11,63% | 255.560,00 |
| 27.01.2026 | 0,75 | 0,79 | 0,70 | 0,76 | 1,09% | 125.320,00 |
| 26.01.2026 | 0,81 | 0,85 | 0,69 | 0,75 | -3,85% | 87.341,00 |
| 23.01.2026 | 0,90 | 0,90 | 0,73 | 0,78 | -11,86% | 92.832,00 |
| 22.01.2026 | 0,90 | 0,95 | 0,84 | 0,89 | 3,35% | 64.237,00 |
| 21.01.2026 | 1,03 | 1,09 | 0,80 | 0,86 | -16,05% | 155.267,00 |
| 20.01.2026 | 1,15 | 1,20 | 1,01 | 1,02 | -12,07% | 96.961,00 |
| 16.01.2026 | 1,23 | 1,23 | 1,11 | 1,16 | -5,69% | 83.380,00 |
| 15.01.2026 | 1,10 | 1,25 | 1,01 | 1,23 | 9,82% | 1.540.021,00 |
| 14.01.2026 | 1,16 | 1,18 | 1,00 | 1,12 | -0,88% | 16.561,00 |
| 13.01.2026 | 1,16 | 1,16 | 1,07 | 1,13 | -0,88% | 15.579,00 |
| 12.01.2026 | 1,11 | 1,20 | 1,11 | 1,14 | 2,70% | 17.041,00 |
| 09.01.2026 | 1,07 | 1,21 | 1,07 | 1,11 | 1,83% | 46.183,00 |
| 08.01.2026 | 1,28 | 1,28 | 1,05 | 1,09 | -15,50% | 112.452,00 |
| 07.01.2026 | 1,32 | 1,35 | 1,25 | 1,29 | -0,77% | 29.039,00 |
| 06.01.2026 | 1,20 | 1,32 | 1,19 | 1,30 | 9,24% | 86.445,00 |
| 05.01.2026 | 1,22 | 1,23 | 1,11 | 1,19 | 0,00% | 31.517,00 |
| 02.01.2026 | 1,10 | 1,19 | 1,10 | 1,19 | 11,74% | 22.450,00 |
| 31.12.2025 | 1,19 | 1,19 | 1,02 | 1,07 | -13,41% | 174.957,00 |
| 30.12.2025 | 1,46 | 1,49 | 1,16 | 1,23 | -15,17% | 141.808,00 |
| 29.12.2025 | 1,57 | 1,62 | 1,42 | 1,45 | -11,04% | 65.767,00 |
| 26.12.2025 | 1,57 | 1,67 | 1,51 | 1,63 | 0,62% | 62.190,00 |
| 24.12.2025 | 1,42 | 1,63 | 1,42 | 1,62 | 9,46% | 59.341,00 |
| 23.12.2025 | 1,45 | 1,49 | 1,42 | 1,48 | 0,00% | 18.499,00 |
| 22.12.2025 | 1,48 | 1,54 | 1,46 | 1,48 | -1,99% | 20.172,00 |
| 19.12.2025 | 1,56 | 1,60 | 1,51 | 1,51 | -4,73% | 22.859,00 |
| 18.12.2025 | 1,56 | 1,65 | 1,55 | 1,59 | 0,96% | 37.814,00 |
| 17.12.2025 | 1,53 | 1,57 | 1,50 | 1,57 | -1,26% | 11.277,00 |
| 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 |