1,830$
-4,69%
Echtzeit-Aktienkurs 180 Life Sciences Corp
Bid:
Ask:
Aktienkurse zur 180 Life Sciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,98 | 1,99 | 1,63 | 1,83 | -4,69% | 1.844.848,00 |
| 14.10.2025 | 1,88 | 1,97 | 1,83 | 1,92 | -2,54% | 816.192,00 |
| 13.10.2025 | 2,08 | 2,11 | 1,93 | 1,97 | -1,01% | 850.803,00 |
| 10.10.2025 | 2,25 | 2,25 | 1,97 | 1,99 | -9,13% | 1.912.787,00 |
| 09.10.2025 | 2,31 | 2,35 | 2,19 | 2,19 | -5,60% | 617.495,00 |
| 08.10.2025 | 2,34 | 2,39 | 2,27 | 2,32 | 0,00% | 572.626,00 |
| 07.10.2025 | 2,56 | 2,60 | 2,31 | 2,32 | -8,66% | 1.081.133,00 |
| 06.10.2025 | 2,61 | 2,70 | 2,54 | 2,54 | 0,00% | 446.488,00 |
| 03.10.2025 | 2,56 | 2,70 | 2,49 | 2,54 | -1,17% | 1.258.424,00 |
| 02.10.2025 | 2,44 | 2,63 | 2,38 | 2,57 | 7,53% | 684.818,00 |
| 01.10.2025 | 2,38 | 2,49 | 2,36 | 2,39 | -0,42% | 354.582,00 |
| 30.09.2025 | 2,46 | 2,49 | 2,34 | 2,40 | -2,83% | 305.619,00 |
| 29.09.2025 | 2,62 | 2,67 | 2,44 | 2,47 | -1,59% | 263.657,00 |
| 26.09.2025 | 2,38 | 2,55 | 2,35 | 2,51 | 7,73% | 7.107.508,00 |
| 25.09.2025 | 2,35 | 2,44 | 2,23 | 2,33 | -4,51% | 8.380.358,00 |
| 24.09.2025 | 2,53 | 2,58 | 2,43 | 2,44 | -3,56% | 9.263.096,00 |
| 23.09.2025 | 2,46 | 2,66 | 2,44 | 2,53 | 5,42% | 9.699.261,00 |
| 22.09.2025 | 2,69 | 2,72 | 2,36 | 2,40 | -5,14% | 22.743.382,00 |
| 19.09.2025 | 2,45 | 2,65 | 2,45 | 2,53 | 0,80% | 17.982.275,00 |
| 18.09.2025 | 2,35 | 2,54 | 2,33 | 2,51 | 9,61% | 8.647.381,00 |
| 17.09.2025 | 2,32 | 2,37 | 2,21 | 2,29 | -0,87% | 10.240.599,00 |
| 16.09.2025 | 2,35 | 2,38 | 2,25 | 2,31 | -2,53% | 7.175.035,00 |
| 15.09.2025 | 2,48 | 2,51 | 2,35 | 2,37 | -7,06% | 8.177.765,00 |
| 12.09.2025 | 2,40 | 2,61 | 2,35 | 2,55 | 5,81% | 14.878.443,00 |
| 11.09.2025 | 2,50 | 2,62 | 2,33 | 2,41 | -2,43% | 12.437.236,00 |
| 10.09.2025 | 2,45 | 2,70 | 2,43 | 2,47 | 1,23% | 9.757.209,00 |
| 09.09.2025 | 2,45 | 2,55 | 2,33 | 2,44 | 0,00% | 11.744.397,00 |
| 08.09.2025 | 2,44 | 2,61 | 2,39 | 2,44 | 5,63% | 14.281.747,00 |
| 05.09.2025 | 2,50 | 2,54 | 2,22 | 2,31 | -4,55% | 8.232.671,00 |
| 04.09.2025 | 2,43 | 2,49 | 2,11 | 2,42 | -3,97% | 17.596.536,00 |
| 03.09.2025 | 2,73 | 2,76 | 2,46 | 2,52 | -5,62% | 17.497.100,00 |
| 02.09.2025 | 2,71 | 2,96 | 2,63 | 2,67 | -4,98% | 10.421.783,00 |
| 29.08.2025 | 2,87 | 2,90 | 2,65 | 2,81 | -2,09% | 11.339.780,00 |
| 28.08.2025 | 3,05 | 3,10 | 2,80 | 2,87 | -3,69% | 7.912.210,00 |
| 27.08.2025 | 3,12 | 3,20 | 2,61 | 2,98 | -3,87% | 12.996.312,00 |
| 26.08.2025 | 3,15 | 3,23 | 3,05 | 3,10 | 0,81% | 13.795.161,00 |
| 25.08.2025 | 3,71 | 3,75 | 3,05 | 3,08 | -6,82% | 40.625.317,00 |
| 22.08.2025 | 3,04 | 3,48 | 2,96 | 3,30 | -31,39% | 72.024.367,00 |
| 21.08.2025 | 5,25 | 5,44 | 4,53 | 4,81 | -8,03% | 9.028.914,00 |
| 20.08.2025 | 6,50 | 6,70 | 4,89 | 5,23 | -25,71% | 9.246.642,00 |
| 19.08.2025 | 6,75 | 7,30 | 6,51 | 7,04 | -4,99% | 5.368.255,00 |
| 18.08.2025 | 6,50 | 7,45 | 6,33 | 7,41 | 5,26% | 6.657.000,00 |
| 15.08.2025 | 6,84 | 7,24 | 6,29 | 7,04 | -7,49% | 11.633.983,00 |
| 14.08.2025 | 7,99 | 8,10 | 6,88 | 7,61 | -28,88% | 26.736.455,00 |
| 13.08.2025 | 14,36 | 17,46 | 9,71 | 10,70 | 4,49% | 88.116.446,00 |
| 12.08.2025 | 5,98 | 12,74 | 4,88 | 10,24 | 206,59% | 225.466.046,00 |
| 11.08.2025 | 3,05 | 3,40 | 2,94 | 3,34 | 11,33% | 6.389.666,00 |
| 08.08.2025 | 3,49 | 3,60 | 2,99 | 3,00 | -12,54% | 7.335.720,00 |
| 07.08.2025 | 3,42 | 3,90 | 3,36 | 3,43 | -4,19% | 1.363.844,00 |
| 06.08.2025 | 3,09 | 3,71 | 3,09 | 3,58 | 6,55% | 822.998,00 |
| 05.08.2025 | 3,54 | 3,55 | 3,05 | 3,36 | 5,66% | 2.561.867,00 |
| 04.08.2025 | 3,34 | 3,43 | 3,04 | 3,18 | -10,17% | 535.423,00 |
| 01.08.2025 | 2,96 | 3,57 | 2,72 | 3,54 | 7,93% | 3.334.530,00 |
| 31.07.2025 | 3,50 | 4,09 | 3,14 | 3,28 | -6,69% | 1.950.493,00 |
| 30.07.2025 | 3,16 | 3,95 | 3,16 | 3,52 | 9,16% | 4.327.869,00 |
| 29.07.2025 | 4,50 | 4,75 | 2,55 | 3,22 | 10,65% | 7.837.838,00 |
| 28.07.2025 | 2,65 | 4,15 | 2,65 | 2,91 | -3,00% | 5.089.097,00 |
| 25.07.2025 | 2,80 | 3,41 | 2,33 | 3,00 | 40,85% | 16.546.143,00 |
| 24.07.2025 | 2,29 | 2,48 | 2,00 | 2,13 | -6,99% | 493.036,00 |
| 23.07.2025 | 2,23 | 2,79 | 1,90 | 2,29 | 3,62% | 1.123.727,00 |
| 22.07.2025 | 2,70 | 2,70 | 1,80 | 2,21 | -21,35% | 3.287.237,00 |
| 21.07.2025 | 2,21 | 3,48 | 2,07 | 2,81 | 49,47% | 25.656.659,00 |
| 18.07.2025 | 1,80 | 2,11 | 1,64 | 1,88 | 2,73% | 3.280.027,00 |
| 17.07.2025 | 0,90 | 2,39 | 0,90 | 1,83 | 107,88% | 64.023.996,00 |
| 16.07.2025 | 0,90 | 0,91 | 0,88 | 0,88 | -1,54% | 83.536,00 |
| 15.07.2025 | 0,92 | 0,92 | 0,86 | 0,89 | -0,66% | 113.349,00 |
| 14.07.2025 | 0,92 | 0,93 | 0,89 | 0,90 | -0,66% | 125.380,00 |
| 11.07.2025 | 0,89 | 0,91 | 0,88 | 0,91 | 2,38% | 59.356,00 |
| 10.07.2025 | 0,85 | 0,90 | 0,81 | 0,88 | 5,26% | 74.047,00 |
| 09.07.2025 | 0,84 | 0,88 | 0,79 | 0,84 | 5,36% | 109.582,00 |
| 08.07.2025 | 0,80 | 0,87 | 0,78 | 0,80 | -0,23% | 284.272,00 |
| 07.07.2025 | 0,88 | 0,93 | 0,70 | 0,80 | -9,19% | 235.838,00 |
| 03.07.2025 | 0,89 | 0,92 | 0,88 | 0,88 | -1,93% | 33.900,00 |
| 02.07.2025 | 0,90 | 0,92 | 0,88 | 0,90 | 0,89% | 35.580,00 |
| 01.07.2025 | 0,93 | 0,94 | 0,89 | 0,89 | -4,12% | 36.684,00 |
| 30.06.2025 | 0,83 | 0,96 | 0,83 | 0,93 | 11,83% | 46.432,00 |
| 27.06.2025 | 0,85 | 0,85 | 0,82 | 0,83 | -4,27% | 26.480,00 |
| 26.06.2025 | 0,86 | 0,91 | 0,82 | 0,87 | -1,45% | 101.749,00 |
| 25.06.2025 | 1,00 | 1,04 | 0,87 | 0,88 | 0,78% | 93.204,00 |
| 24.06.2025 | 0,92 | 0,98 | 0,87 | 0,87 | 0,92% | 44.326,00 |
| 23.06.2025 | 0,91 | 0,92 | 0,86 | 0,87 | 0,09% | 27.196,00 |
| 20.06.2025 | 0,88 | 0,92 | 0,86 | 0,86 | -1,81% | 18.808,00 |
| 18.06.2025 | 0,91 | 0,93 | 0,87 | 0,88 | -5,26% | 47.419,00 |
| 17.06.2025 | 0,96 | 0,96 | 0,90 | 0,93 | -3,23% | 32.065,00 |
| 16.06.2025 | 0,99 | 0,99 | 0,91 | 0,96 | -2,54% | 39.175,00 |
| 13.06.2025 | 0,99 | 1,00 | 0,97 | 0,99 | -1,50% | 6.193,00 |
| 12.06.2025 | 0,99 | 1,02 | 0,95 | 1,00 | 1,01% | 9.610,00 |
| 11.06.2025 | 1,03 | 1,07 | 0,96 | 0,99 | -4,81% | 115.743,00 |
| 10.06.2025 | 1,09 | 1,09 | 1,01 | 1,04 | -1,88% | 17.444,00 |
| 09.06.2025 | 1,07 | 1,07 | 1,01 | 1,06 | 1,91% | 27.933,00 |
| 06.06.2025 | 1,09 | 1,09 | 1,03 | 1,04 | -0,95% | 27.732,00 |
| 05.06.2025 | 1,09 | 1,09 | 1,03 | 1,05 | -1,80% | 18.500,00 |
| 04.06.2025 | 1,04 | 1,07 | 1,04 | 1,07 | 2,81% | 6.910,00 |
| 03.06.2025 | 1,10 | 1,10 | 1,01 | 1,04 | -1,89% | 10.127,00 |
| 02.06.2025 | 1,04 | 1,09 | 1,02 | 1,06 | 3,41% | 19.492,00 |
| 30.05.2025 | 1,03 | 1,05 | 1,00 | 1,03 | -0,49% | 17.942,00 |
| 29.05.2025 | 1,05 | 1,08 | 1,02 | 1,03 | -1,68% | 12.127,00 |
| 28.05.2025 | 1,07 | 1,12 | 1,01 | 1,05 | -3,89% | 47.332,00 |
| 27.05.2025 | 0,99 | 1,14 | 0,98 | 1,09 | 15,70% | 105.171,00 |
| 23.05.2025 | 1,00 | 1,00 | 0,93 | 0,94 | -8,91% | 60.402,00 |