3,926$
-1,37%
Echtzeit-Aktienkurs Scpharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Scpharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 3,93 | 3,95 | 3,92 | 3,93 | -1,29% | - |
| 26.06.2025 | 3,98 | 4,03 | 3,84 | 3,98 | 0,25% | 162.192,00 |
| 25.06.2025 | 3,99 | 4,00 | 3,88 | 3,97 | 0,25% | 137.483,00 |
| 24.06.2025 | 3,88 | 3,97 | 3,85 | 3,96 | 3,39% | 185.627,00 |
| 23.06.2025 | 3,84 | 3,88 | 3,71 | 3,83 | -0,26% | 218.360,00 |
| 20.06.2025 | 3,96 | 4,00 | 3,76 | 3,84 | -2,04% | 454.915,00 |
| 18.06.2025 | 3,99 | 4,02 | 3,87 | 3,92 | -1,75% | 140.105,00 |
| 17.06.2025 | 4,00 | 4,17 | 3,89 | 3,99 | 0,00% | 242.712,00 |
| 16.06.2025 | 4,01 | 4,06 | 3,91 | 3,99 | 1,01% | 301.187,00 |
| 13.06.2025 | 3,92 | 4,06 | 3,86 | 3,95 | -1,25% | 211.100,00 |
| 12.06.2025 | 4,06 | 4,19 | 3,97 | 4,00 | -1,96% | 218.163,00 |
| 11.06.2025 | 4,29 | 4,37 | 4,05 | 4,08 | -4,45% | 308.182,00 |
| 10.06.2025 | 4,25 | 4,40 | 4,18 | 4,27 | 0,47% | 235.636,00 |
| 09.06.2025 | 4,27 | 4,29 | 4,16 | 4,25 | 1,19% | 189.838,00 |
| 06.06.2025 | 4,17 | 4,36 | 4,08 | 4,20 | 2,19% | 424.761,00 |
| 05.06.2025 | 4,12 | 4,29 | 4,06 | 4,11 | -0,24% | 631.765,00 |
| 04.06.2025 | 3,85 | 4,15 | 3,83 | 4,12 | 7,01% | 362.263,00 |
| 03.06.2025 | 3,79 | 3,98 | 3,76 | 3,85 | 0,26% | 288.769,00 |
| 02.06.2025 | 3,66 | 3,88 | 3,56 | 3,84 | 5,49% | 346.929,00 |
| 30.05.2025 | 3,52 | 3,69 | 3,42 | 3,64 | 2,54% | 288.816,00 |
| 29.05.2025 | 3,63 | 3,72 | 3,51 | 3,55 | -0,84% | 308.509,00 |
| 28.05.2025 | 3,54 | 3,74 | 3,45 | 3,58 | 1,13% | 244.371,00 |
| 27.05.2025 | 3,40 | 3,60 | 3,23 | 3,54 | 6,95% | 291.959,00 |
| 23.05.2025 | 3,42 | 3,47 | 3,30 | 3,31 | -5,56% | 284.049,00 |
| 22.05.2025 | 3,37 | 3,57 | 3,32 | 3,51 | 4,94% | 272.042,00 |
| 21.05.2025 | 3,23 | 3,37 | 3,20 | 3,34 | 1,52% | 386.147,00 |
| 20.05.2025 | 3,52 | 3,54 | 3,19 | 3,29 | -6,53% | 481.634,00 |
| 19.05.2025 | 3,19 | 3,54 | 3,09 | 3,52 | 9,32% | 767.704,00 |
| 16.05.2025 | 2,93 | 3,39 | 2,89 | 3,22 | 11,81% | 1.202.140,00 |
| 15.05.2025 | 2,20 | 3,00 | 2,20 | 2,88 | 28,57% | 1.691.714,00 |
| 14.05.2025 | 2,34 | 2,39 | 2,23 | 2,24 | -3,45% | 630.862,00 |
| 13.05.2025 | 2,48 | 2,48 | 2,29 | 2,32 | -6,45% | 399.624,00 |
| 12.05.2025 | 2,45 | 2,49 | 2,35 | 2,48 | 1,64% | 291.278,00 |
| 09.05.2025 | 2,47 | 2,61 | 2,42 | 2,44 | -2,79% | 149.928,00 |
| 08.05.2025 | 2,41 | 2,54 | 2,38 | 2,51 | 4,15% | 106.945,00 |
| 07.05.2025 | 2,29 | 2,43 | 2,26 | 2,41 | 5,24% | 170.035,00 |
| 06.05.2025 | 2,46 | 2,55 | 2,26 | 2,29 | -7,66% | 270.468,00 |
| 05.05.2025 | 2,58 | 2,64 | 2,47 | 2,48 | -4,62% | 81.863,00 |
| 02.05.2025 | 2,56 | 2,63 | 2,50 | 2,60 | 2,77% | 156.493,00 |
| 01.05.2025 | 2,56 | 2,58 | 2,46 | 2,53 | -0,78% | 190.748,00 |
| 30.04.2025 | 2,33 | 2,57 | 2,24 | 2,55 | 7,59% | 328.254,00 |
| 29.04.2025 | 2,44 | 2,44 | 2,35 | 2,37 | -3,27% | 181.698,00 |
| 28.04.2025 | 2,53 | 2,62 | 2,41 | 2,45 | -2,39% | 101.125,00 |
| 25.04.2025 | 2,48 | 2,53 | 2,37 | 2,51 | 0,40% | 249.220,00 |
| 24.04.2025 | 2,59 | 2,59 | 2,48 | 2,50 | -3,47% | 229.903,00 |
| 23.04.2025 | 2,70 | 2,76 | 2,59 | 2,59 | -0,77% | 187.590,00 |
| 22.04.2025 | 2,56 | 2,64 | 2,50 | 2,61 | 1,95% | 190.444,00 |
| 21.04.2025 | 2,54 | 2,64 | 2,51 | 2,56 | -0,39% | 230.152,00 |
| 17.04.2025 | 2,55 | 2,59 | 2,50 | 2,57 | 0,78% | 249.629,00 |
| 16.04.2025 | 2,59 | 2,70 | 2,50 | 2,55 | -3,59% | 251.219,00 |
| 15.04.2025 | 2,56 | 2,71 | 2,49 | 2,65 | 2,52% | 323.842,00 |
| 14.04.2025 | 2,39 | 2,59 | 2,24 | 2,58 | 11,21% | 521.036,00 |
| 11.04.2025 | 2,01 | 2,32 | 2,00 | 2,32 | 15,42% | 620.148,00 |
| 10.04.2025 | 2,12 | 2,41 | 1,95 | 2,01 | -8,22% | 411.617,00 |
| 09.04.2025 | 2,10 | 2,22 | 1,94 | 2,19 | 1,39% | 1.067.409,00 |
| 08.04.2025 | 2,43 | 2,51 | 2,12 | 2,16 | -7,30% | 834.815,00 |
| 07.04.2025 | 2,25 | 2,42 | 2,15 | 2,33 | 0,43% | 362.716,00 |
| 04.04.2025 | 2,21 | 2,37 | 2,21 | 2,32 | 0,87% | 570.938,00 |
| 03.04.2025 | 2,38 | 2,44 | 2,29 | 2,30 | -8,00% | 397.852,00 |
| 02.04.2025 | 2,28 | 2,50 | 2,20 | 2,50 | 7,30% | 552.066,00 |
| 01.04.2025 | 2,60 | 2,62 | 2,31 | 2,33 | -11,24% | 1.084.748,00 |
| 31.03.2025 | 2,76 | 2,77 | 2,50 | 2,63 | -5,41% | 678.402,00 |
| 28.03.2025 | 3,04 | 3,06 | 2,72 | 2,78 | -8,72% | 632.424,00 |
| 27.03.2025 | 3,01 | 3,08 | 2,89 | 3,04 | 1,00% | 128.464,00 |
| 26.03.2025 | 2,97 | 3,02 | 2,87 | 3,01 | 0,33% | 436.793,00 |
| 25.03.2025 | 3,13 | 3,13 | 2,99 | 3,00 | -4,15% | 197.592,00 |
| 24.03.2025 | 3,02 | 3,14 | 2,92 | 3,13 | 4,33% | 485.803,00 |
| 21.03.2025 | 2,97 | 3,07 | 2,92 | 3,00 | -0,33% | 571.835,00 |
| 20.03.2025 | 2,98 | 3,19 | 2,90 | 3,01 | -0,99% | 574.185,00 |
| 19.03.2025 | 3,07 | 3,14 | 2,99 | 3,04 | -0,33% | 403.792,00 |
| 18.03.2025 | 2,97 | 3,08 | 2,93 | 3,05 | 1,67% | 336.205,00 |
| 17.03.2025 | 3,03 | 3,07 | 2,99 | 3,00 | -0,99% | 178.226,00 |
| 14.03.2025 | 3,01 | 3,11 | 2,96 | 3,03 | 1,34% | 205.574,00 |
| 13.03.2025 | 3,01 | 3,04 | 2,90 | 2,99 | -0,99% | 468.094,00 |
| 12.03.2025 | 3,10 | 3,19 | 2,98 | 3,02 | -1,95% | 559.950,00 |
| 11.03.2025 | 2,91 | 3,10 | 2,88 | 3,08 | 6,57% | 831.253,00 |
| 10.03.2025 | 2,92 | 2,93 | 2,75 | 2,89 | -1,37% | 990.063,00 |
| 07.03.2025 | 3,23 | 3,30 | 2,91 | 2,93 | -6,09% | 1.966.781,00 |
| 06.03.2025 | 3,18 | 3,21 | 3,07 | 3,12 | -2,13% | 1.887.217,00 |
| 05.03.2025 | 3,30 | 3,31 | 3,13 | 3,19 | -3,10% | 682.627,00 |
| 04.03.2025 | 3,35 | 3,36 | 3,19 | 3,29 | 2,49% | 614.545,00 |
| 03.03.2025 | 3,40 | 3,52 | 3,17 | 3,21 | -2,13% | 589.475,00 |
| 28.02.2025 | 3,21 | 3,31 | 3,18 | 3,28 | 1,23% | 412.122,00 |
| 27.02.2025 | 3,33 | 3,35 | 3,22 | 3,24 | -1,52% | 244.707,00 |
| 26.02.2025 | 3,31 | 3,38 | 3,26 | 3,29 | -1,05% | 162.610,00 |
| 25.02.2025 | 3,35 | 3,44 | 3,30 | 3,33 | -0,45% | 240.219,00 |
| 24.02.2025 | 3,29 | 3,43 | 3,20 | 3,34 | 2,77% | 376.519,00 |
| 21.02.2025 | 3,39 | 3,43 | 3,22 | 3,25 | -3,27% | 403.526,00 |
| 20.02.2025 | 3,46 | 3,56 | 3,34 | 3,36 | -3,17% | 334.780,00 |
| 19.02.2025 | 3,60 | 3,64 | 3,45 | 3,47 | -4,67% | 359.801,00 |
| 18.02.2025 | 3,70 | 3,76 | 3,58 | 3,64 | -1,31% | 234.265,00 |
| 17.02.2025 | 3,69 | 3,69 | 3,69 | 3,69 | 0,23% | - |
| 14.02.2025 | 3,70 | 3,76 | 3,59 | 3,68 | 0,00% | 299.226,00 |
| 13.02.2025 | 3,50 | 3,87 | 3,50 | 3,68 | 6,67% | 832.779,00 |
| 12.02.2025 | 3,28 | 3,50 | 3,28 | 3,45 | 3,29% | 272.244,00 |
| 11.02.2025 | 3,31 | 3,42 | 3,27 | 3,34 | -0,30% | 182.574,00 |
| 10.02.2025 | 3,29 | 3,39 | 3,22 | 3,35 | 3,08% | 240.225,00 |
| 07.02.2025 | 3,26 | 3,41 | 3,22 | 3,25 | -0,61% | 252.286,00 |
| 06.02.2025 | 3,33 | 3,40 | 3,26 | 3,27 | -4,11% | 178.381,00 |
| 05.02.2025 | 3,39 | 3,46 | 3,32 | 3,41 | 1,79% | 154.313,00 |