5,624$
-0,11%
Echtzeit-Aktienkurs scPharmaceuticals
Bid:
Ask:
Aktienkurse zur scPharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 5,63 | 5,63 | 5,61 | 5,61 | -0,36% | 1.079.270,00 |
| 24.09.2025 | 5,63 | 5,65 | 5,62 | 5,63 | -0,18% | 569.264,00 |
| 23.09.2025 | 5,63 | 5,64 | 5,61 | 5,64 | 0,18% | 1.055.356,00 |
| 22.09.2025 | 5,61 | 5,64 | 5,61 | 5,63 | 0,00% | 676.225,00 |
| 19.09.2025 | 5,63 | 5,64 | 5,61 | 5,63 | 0,18% | 1.872.737,00 |
| 18.09.2025 | 5,63 | 5,65 | 5,61 | 5,62 | -0,18% | 1.553.519,00 |
| 17.09.2025 | 5,63 | 5,65 | 5,62 | 5,63 | 0,18% | 1.223.133,00 |
| 16.09.2025 | 5,62 | 5,65 | 5,61 | 5,62 | 0,18% | 944.975,00 |
| 15.09.2025 | 5,62 | 5,63 | 5,61 | 5,61 | -0,36% | 846.791,00 |
| 12.09.2025 | 5,62 | 5,64 | 5,61 | 5,63 | 0,00% | 412.213,00 |
| 11.09.2025 | 5,61 | 5,64 | 5,61 | 5,63 | 0,36% | 1.995.843,00 |
| 10.09.2025 | 5,62 | 5,64 | 5,61 | 5,61 | -0,18% | 846.411,00 |
| 09.09.2025 | 5,57 | 5,63 | 5,57 | 5,62 | 0,82% | 728.875,00 |
| 08.09.2025 | 5,58 | 5,58 | 5,57 | 5,57 | 0,08% | 472.625,00 |
| 05.09.2025 | 5,59 | 5,62 | 5,55 | 5,57 | -0,18% | 586.082,00 |
| 04.09.2025 | 5,53 | 5,59 | 5,52 | 5,58 | 1,27% | 923.056,00 |
| 03.09.2025 | 5,50 | 5,54 | 5,50 | 5,51 | 0,00% | 980.609,00 |
| 02.09.2025 | 5,52 | 5,57 | 5,50 | 5,51 | 0,18% | 2.531.728,00 |
| 29.08.2025 | 5,51 | 5,53 | 5,50 | 5,50 | -0,18% | 4.384.922,00 |
| 28.08.2025 | 5,52 | 5,53 | 5,51 | 5,51 | -0,18% | 3.154.366,00 |
| 27.08.2025 | 5,52 | 5,53 | 5,51 | 5,52 | -0,18% | 3.925.619,00 |
| 26.08.2025 | 5,52 | 5,54 | 5,50 | 5,53 | 0,18% | 6.816.208,00 |
| 25.08.2025 | 5,50 | 5,62 | 5,48 | 5,52 | 13,81% | 17.542.936,00 |
| 22.08.2025 | 4,60 | 4,90 | 4,58 | 4,85 | 6,13% | 289.254,00 |
| 21.08.2025 | 4,39 | 4,63 | 4,38 | 4,57 | 2,70% | 106.318,00 |
| 20.08.2025 | 4,46 | 4,55 | 4,33 | 4,45 | -0,22% | 233.943,00 |
| 19.08.2025 | 4,76 | 4,81 | 4,37 | 4,46 | -6,69% | 265.298,00 |
| 18.08.2025 | 4,60 | 4,80 | 4,60 | 4,78 | 3,91% | 267.206,00 |
| 15.08.2025 | 4,99 | 5,07 | 4,59 | 4,60 | -7,07% | 230.157,00 |
| 14.08.2025 | 4,75 | 5,10 | 4,65 | 4,95 | 3,56% | 616.239,00 |
| 13.08.2025 | 4,88 | 4,90 | 4,69 | 4,78 | -0,42% | 377.793,00 |
| 12.08.2025 | 4,73 | 4,96 | 4,61 | 4,80 | 3,11% | 790.361,00 |
| 11.08.2025 | 4,66 | 4,80 | 4,53 | 4,66 | 0,54% | 327.588,00 |
| 08.08.2025 | 4,77 | 4,92 | 4,13 | 4,63 | -7,58% | 846.492,00 |
| 07.08.2025 | 5,33 | 5,41 | 4,99 | 5,01 | -4,75% | 338.250,00 |
| 06.08.2025 | 5,39 | 5,40 | 5,10 | 5,26 | -2,77% | 230.691,00 |
| 05.08.2025 | 5,51 | 5,58 | 5,38 | 5,41 | -1,99% | 201.474,00 |
| 04.08.2025 | 5,22 | 5,56 | 5,12 | 5,52 | 6,77% | 190.363,00 |
| 01.08.2025 | 5,01 | 5,28 | 4,96 | 5,17 | 1,97% | 396.074,00 |
| 31.07.2025 | 5,20 | 5,31 | 5,05 | 5,07 | -3,43% | 152.980,00 |
| 30.07.2025 | 5,49 | 5,70 | 5,19 | 5,25 | -3,76% | 178.028,00 |
| 29.07.2025 | 5,43 | 5,56 | 5,41 | 5,46 | 0,83% | 160.746,00 |
| 28.07.2025 | 5,58 | 5,61 | 5,39 | 5,41 | -3,39% | 240.925,00 |
| 25.07.2025 | 5,84 | 5,84 | 5,37 | 5,60 | -4,11% | 497.056,00 |
| 24.07.2025 | 5,55 | 6,28 | 5,50 | 5,84 | 8,75% | 806.422,00 |
| 23.07.2025 | 5,37 | 5,59 | 5,32 | 5,37 | -0,19% | 280.812,00 |
| 22.07.2025 | 5,14 | 5,39 | 5,06 | 5,38 | 4,87% | 307.028,00 |
| 21.07.2025 | 4,99 | 5,28 | 4,98 | 5,13 | 3,85% | 302.406,00 |
| 18.07.2025 | 4,85 | 5,03 | 4,84 | 4,94 | 1,65% | 402.668,00 |
| 17.07.2025 | 4,51 | 4,89 | 4,51 | 4,86 | 7,28% | 476.323,00 |
| 16.07.2025 | 4,44 | 4,55 | 4,43 | 4,53 | 3,19% | 256.104,00 |
| 15.07.2025 | 4,50 | 4,57 | 4,36 | 4,39 | -2,01% | 214.106,00 |
| 14.07.2025 | 4,36 | 4,51 | 4,31 | 4,48 | 2,28% | 299.431,00 |
| 11.07.2025 | 4,48 | 4,57 | 4,38 | 4,38 | -2,01% | 336.245,00 |
| 10.07.2025 | 4,04 | 4,54 | 3,96 | 4,47 | 9,56% | 547.127,00 |
| 09.07.2025 | 3,99 | 4,18 | 3,99 | 4,08 | 3,03% | 266.066,00 |
| 08.07.2025 | 3,89 | 3,98 | 3,88 | 3,96 | 2,59% | 187.577,00 |
| 07.07.2025 | 3,94 | 3,99 | 3,83 | 3,86 | -2,77% | 182.165,00 |
| 03.07.2025 | 4,04 | 4,14 | 3,97 | 3,97 | -2,10% | 184.541,00 |
| 02.07.2025 | 3,93 | 4,08 | 3,86 | 4,06 | 3,18% | 318.029,00 |
| 01.07.2025 | 3,80 | 3,99 | 3,78 | 3,93 | 3,15% | 259.108,00 |
| 30.06.2025 | 3,88 | 3,93 | 3,77 | 3,81 | -1,55% | 286.131,00 |
| 27.06.2025 | 3,99 | 3,99 | 3,82 | 3,87 | -2,76% | 688.087,00 |
| 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 |