3,339€
-1,94%
Echtzeit-Aktienkurs Scpharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Scpharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 3,41 | 3,41 | 3,32 | 3,33 | -2,17% | - |
| 26.06.2025 | 3,41 | 3,43 | 3,30 | 3,41 | 0,12% | - |
| 25.06.2025 | 3,41 | 3,44 | 3,34 | 3,40 | -0,12% | - |
| 24.06.2025 | 3,32 | 3,42 | 3,32 | 3,41 | 3,34% | - |
| 23.06.2025 | 3,33 | 3,37 | 3,24 | 3,30 | -1,32% | - |
| 20.06.2025 | 3,39 | 3,49 | 3,27 | 3,34 | -1,21% | 1.033,00 |
| 19.06.2025 | 3,41 | 3,41 | 3,38 | 3,38 | -0,94% | - |
| 18.06.2025 | 3,47 | 3,72 | 3,38 | 3,41 | -1,44% | 82,00 |
| 17.06.2025 | 3,44 | 3,61 | 3,38 | 3,46 | 0,06% | - |
| 16.06.2025 | 3,42 | 3,51 | 3,38 | 3,46 | 0,93% | - |
| 13.06.2025 | 3,42 | 3,49 | 3,40 | 3,43 | -0,64% | - |
| 12.06.2025 | 3,53 | 3,58 | 3,45 | 3,45 | -2,57% | - |
| 11.06.2025 | 3,73 | 3,81 | 3,53 | 3,54 | -5,12% | - |
| 10.06.2025 | 3,72 | 3,84 | 3,65 | 3,73 | 0,46% | - |
| 09.06.2025 | 3,67 | 3,78 | 3,65 | 3,72 | 0,68% | - |
| 06.06.2025 | 3,53 | 3,83 | 3,53 | 3,69 | 2,96% | 2.697,00 |
| 05.06.2025 | 3,61 | 3,74 | 3,53 | 3,58 | -0,83% | - |
| 04.06.2025 | 3,39 | 3,63 | 3,31 | 3,61 | 6,01% | 1.200,00 |
| 03.06.2025 | 3,35 | 3,47 | 3,30 | 3,41 | 1,34% | - |
| 02.06.2025 | 3,19 | 3,39 | 3,12 | 3,36 | 4,50% | - |
| 30.05.2025 | 3,14 | 3,25 | 3,05 | 3,22 | 3,07% | - |
| 29.05.2025 | 3,23 | 3,27 | 3,09 | 3,12 | -1,36% | 76,00 |
| 28.05.2025 | 3,13 | 3,31 | 3,09 | 3,17 | 1,64% | 226,00 |
| 27.05.2025 | 2,94 | 3,13 | 2,92 | 3,12 | 5,99% | - |
| 26.05.2025 | 2,92 | 2,94 | 2,92 | 2,94 | 0,72% | - |
| 23.05.2025 | 3,09 | 3,10 | 2,92 | 2,92 | -6,35% | 250,00 |
| 22.05.2025 | 2,95 | 3,18 | 2,93 | 3,12 | 5,73% | 250,00 |
| 21.05.2025 | 2,89 | 2,98 | 2,83 | 2,95 | 1,20% | 100,00 |
| 20.05.2025 | 3,12 | 3,19 | 2,84 | 2,91 | -6,34% | 4.925,00 |
| 19.05.2025 | 2,86 | 3,14 | 2,78 | 3,11 | 5,86% | 500,00 |
| 16.05.2025 | 2,57 | 3,04 | 2,57 | 2,94 | 13,09% | - |
| 15.05.2025 | 1,90 | 2,67 | 1,89 | 2,60 | 28,06% | 3.430,00 |
| 14.05.2025 | 2,07 | 2,12 | 1,99 | 2,03 | -2,83% | - |
| 13.05.2025 | 2,27 | 2,41 | 2,04 | 2,09 | -7,04% | 4.072,00 |
| 12.05.2025 | 2,20 | 2,25 | 2,12 | 2,25 | 4,66% | - |
| 09.05.2025 | 2,23 | 2,33 | 2,15 | 2,15 | -3,68% | 1.000,00 |
| 08.05.2025 | 2,14 | 2,27 | 2,12 | 2,23 | 4,70% | - |
| 07.05.2025 | 2,03 | 2,14 | 2,01 | 2,13 | 5,90% | 261,00 |
| 06.05.2025 | 2,19 | 2,24 | 1,99 | 2,01 | -8,33% | - |
| 05.05.2025 | 2,28 | 2,47 | 2,18 | 2,19 | -4,90% | 1.368,00 |
| 02.05.2025 | 2,23 | 2,38 | 2,18 | 2,30 | 2,58% | 1.600,00 |
| 30.04.2025 | 2,08 | 2,25 | 2,04 | 2,25 | 8,08% | - |
| 29.04.2025 | 2,15 | 2,16 | 2,06 | 2,08 | -3,30% | - |
| 28.04.2025 | 2,20 | 2,29 | 2,11 | 2,15 | -2,94% | 500,00 |
| 25.04.2025 | 2,21 | 2,31 | 2,10 | 2,21 | 1,05% | - |
| 24.04.2025 | 2,28 | 2,29 | 2,18 | 2,19 | -5,11% | - |
| 23.04.2025 | 2,32 | 2,40 | 2,28 | 2,31 | 0,87% | - |
| 22.04.2025 | 2,22 | 2,30 | 2,12 | 2,29 | 1,10% | 280,00 |
| 17.04.2025 | 2,26 | 2,39 | 2,21 | 2,26 | 1,34% | - |
| 16.04.2025 | 2,31 | 2,34 | 2,21 | 2,23 | -4,73% | - |
| 15.04.2025 | 2,27 | 2,40 | 2,23 | 2,35 | 3,76% | - |
| 14.04.2025 | 2,05 | 2,27 | 2,00 | 2,26 | 11,69% | - |
| 11.04.2025 | 1,80 | 2,02 | 1,75 | 2,02 | 12,98% | - |
| 10.04.2025 | 1,99 | 2,00 | 1,74 | 1,79 | -10,36% | - |
| 09.04.2025 | 1,91 | 2,02 | 1,76 | 2,00 | 2,07% | - |
| 08.04.2025 | 2,16 | 2,24 | 1,93 | 1,96 | -8,06% | - |
| 07.04.2025 | 2,05 | 2,20 | 1,98 | 2,13 | 0,42% | - |
| 04.04.2025 | 2,07 | 2,12 | 2,00 | 2,12 | 1,44% | 500,00 |
| 03.04.2025 | 2,24 | 2,30 | 2,08 | 2,09 | -9,13% | - |
| 02.04.2025 | 2,15 | 2,30 | 2,04 | 2,30 | 7,48% | 1.000,00 |
| 01.04.2025 | 2,43 | 2,44 | 2,14 | 2,14 | -10,83% | 1.000,00 |
| 31.03.2025 | 2,56 | 2,56 | 2,33 | 2,40 | -6,25% | 4.807,00 |
| 28.03.2025 | 2,79 | 2,85 | 2,52 | 2,56 | -8,24% | 300,00 |
| 27.03.2025 | 2,78 | 2,84 | 2,72 | 2,79 | -0,71% | - |
| 26.03.2025 | 2,79 | 2,81 | 2,66 | 2,81 | 0,72% | - |
| 25.03.2025 | 2,88 | 2,90 | 2,77 | 2,79 | -4,12% | - |
| 24.03.2025 | 2,79 | 2,91 | 2,70 | 2,91 | 5,05% | 3.784,00 |
| 21.03.2025 | 2,77 | 2,84 | 2,72 | 2,77 | 0,00% | 340,00 |
| 20.03.2025 | 2,85 | 2,92 | 2,74 | 2,77 | -2,81% | - |
| 19.03.2025 | 2,79 | 2,88 | 2,73 | 2,85 | 2,52% | - |
| 18.03.2025 | 2,73 | 2,82 | 2,69 | 2,78 | 1,09% | 500,00 |
| 17.03.2025 | 2,77 | 2,81 | 2,74 | 2,75 | -1,43% | - |
| 14.03.2025 | 2,78 | 2,86 | 2,72 | 2,79 | 1,09% | 250,00 |
| 13.03.2025 | 2,78 | 2,80 | 2,72 | 2,76 | -0,36% | - |
| 12.03.2025 | 2,81 | 2,94 | 2,63 | 2,77 | -1,77% | - |
| 11.03.2025 | 2,65 | 2,84 | 2,63 | 2,82 | 6,02% | - |
| 10.03.2025 | 2,72 | 2,84 | 2,54 | 2,66 | -1,48% | - |
| 07.03.2025 | 3,12 | 3,28 | 2,68 | 2,70 | -6,90% | 5.548,00 |
| 06.03.2025 | 2,95 | 3,01 | 2,85 | 2,90 | -1,02% | 794,00 |
| 05.03.2025 | 3,12 | 3,12 | 2,90 | 2,93 | -5,79% | 1.850,00 |
| 04.03.2025 | 3,06 | 3,44 | 3,03 | 3,11 | 1,63% | 13.221,00 |
| 03.03.2025 | 3,14 | 3,44 | 3,02 | 3,06 | -2,86% | 1.450,00 |
| 28.02.2025 | 3,12 | 3,18 | 3,05 | 3,15 | 0,96% | - |
| 27.02.2025 | 3,14 | 3,22 | 3,10 | 3,12 | -0,32% | - |
| 26.02.2025 | 3,17 | 3,24 | 3,11 | 3,13 | -0,63% | 250,00 |
| 25.02.2025 | 3,19 | 3,23 | 3,14 | 3,15 | -1,25% | 45,00 |
| 24.02.2025 | 3,10 | 3,27 | 3,06 | 3,19 | 2,90% | 63,00 |
| 21.02.2025 | 3,21 | 3,32 | 3,08 | 3,10 | -3,43% | 300,00 |
| 20.02.2025 | 3,32 | 3,36 | 3,19 | 3,21 | -4,18% | - |
| 19.02.2025 | 3,49 | 3,62 | 3,31 | 3,35 | -3,46% | - |
| 18.02.2025 | 3,52 | 3,61 | 3,43 | 3,47 | -1,42% | - |
| 17.02.2025 | 3,51 | 3,52 | 3,51 | 3,52 | -0,28% | - |
| 14.02.2025 | 3,52 | 3,60 | 3,43 | 3,53 | 0,00% | 265,00 |
| 13.02.2025 | 3,32 | 3,71 | 3,31 | 3,53 | 6,01% | 500,00 |
| 12.02.2025 | 3,23 | 3,37 | 3,18 | 3,33 | 2,78% | - |
| 11.02.2025 | 3,25 | 3,45 | 3,17 | 3,24 | -0,92% | - |
| 10.02.2025 | 3,16 | 3,29 | 3,13 | 3,27 | 3,81% | - |
| 07.02.2025 | 3,15 | 3,26 | 3,10 | 3,15 | 0,00% | - |
| 06.02.2025 | 3,28 | 3,30 | 3,14 | 3,15 | -3,67% | - |
| 05.02.2025 | 3,22 | 3,31 | 3,12 | 3,27 | 1,55% | - |