1,130$
-4,24%
Echtzeit-Aktienkurs Ensysce Biosciences Inc
Bid:
Ask:
Aktienkurse zur Ensysce Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,17 | 1,19 | 1,11 | 1,13 | -4,24% | 147.672,00 |
| 16.12.2025 | 1,26 | 1,27 | 1,14 | 1,18 | -5,60% | 193.322,00 |
| 15.12.2025 | 1,42 | 1,42 | 1,23 | 1,25 | -12,28% | 267.034,00 |
| 12.12.2025 | 1,38 | 1,45 | 1,35 | 1,43 | 0,35% | 89.563,00 |
| 11.12.2025 | 1,58 | 1,59 | 1,40 | 1,42 | -10,13% | 282.940,00 |
| 10.12.2025 | 1,50 | 1,60 | 1,40 | 1,58 | 11,27% | 655.757,00 |
| 09.12.2025 | 1,37 | 1,60 | 1,26 | 1,42 | -11,25% | 5.958.669,00 |
| 08.12.2025 | 1,64 | 1,65 | 1,55 | 1,60 | -2,44% | 68.926,00 |
| 05.12.2025 | 1,67 | 1,69 | 1,61 | 1,64 | 0,61% | 37.850,00 |
| 04.12.2025 | 1,62 | 1,68 | 1,52 | 1,63 | 2,52% | 55.994,00 |
| 03.12.2025 | 1,57 | 1,59 | 1,46 | 1,59 | 1,60% | 49.033,00 |
| 02.12.2025 | 1,65 | 1,69 | 1,55 | 1,57 | -4,57% | 98.965,00 |
| 01.12.2025 | 1,73 | 1,85 | 1,64 | 1,64 | -7,34% | 48.164,00 |
| 28.11.2025 | 1,80 | 1,82 | 1,74 | 1,77 | 0,00% | 51.399,00 |
| 26.11.2025 | 1,70 | 1,80 | 1,68 | 1,77 | 4,12% | 90.128,00 |
| 25.11.2025 | 1,62 | 1,72 | 1,62 | 1,70 | 1,80% | 25.699,00 |
| 24.11.2025 | 1,59 | 1,69 | 1,53 | 1,67 | 5,03% | 57.176,00 |
| 21.11.2025 | 1,62 | 1,66 | 1,59 | 1,59 | -1,24% | 64.759,00 |
| 20.11.2025 | 1,80 | 1,85 | 1,53 | 1,61 | -12,02% | 344.268,00 |
| 19.11.2025 | 1,95 | 1,95 | 1,78 | 1,83 | -5,18% | 99.739,00 |
| 18.11.2025 | 2,04 | 2,04 | 1,87 | 1,93 | -1,53% | 93.858,00 |
| 17.11.2025 | 2,01 | 2,16 | 1,96 | 1,96 | -4,85% | 195.334,00 |
| 14.11.2025 | 2,04 | 2,17 | 2,03 | 2,06 | -0,48% | 65.859,00 |
| 13.11.2025 | 2,06 | 2,12 | 2,02 | 2,07 | 0,49% | 31.755,00 |
| 12.11.2025 | 2,05 | 2,17 | 2,03 | 2,06 | 0,98% | 87.233,00 |
| 11.11.2025 | 2,09 | 2,10 | 1,95 | 2,04 | 0,49% | 55.583,00 |
| 10.11.2025 | 2,06 | 2,10 | 2,02 | 2,03 | -1,46% | 78.493,00 |
| 07.11.2025 | 2,06 | 2,12 | 2,04 | 2,06 | -0,48% | 52.060,00 |
| 06.11.2025 | 2,08 | 2,14 | 2,04 | 2,07 | 0,00% | 36.153,00 |
| 05.11.2025 | 2,05 | 2,09 | 2,03 | 2,07 | -0,48% | 16.696,00 |
| 04.11.2025 | 2,07 | 2,14 | 2,05 | 2,08 | -3,26% | 114.619,00 |
| 03.11.2025 | 2,13 | 2,23 | 2,09 | 2,15 | -1,38% | 45.040,00 |
| 31.10.2025 | 2,15 | 2,18 | 2,13 | 2,18 | 0,93% | 35.274,00 |
| 30.10.2025 | 2,09 | 2,17 | 2,05 | 2,16 | 3,35% | 36.306,00 |
| 29.10.2025 | 2,19 | 2,23 | 2,04 | 2,09 | -0,95% | 46.581,00 |
| 28.10.2025 | 2,13 | 2,19 | 2,07 | 2,11 | -1,40% | 39.612,00 |
| 27.10.2025 | 2,22 | 2,26 | 2,11 | 2,14 | -4,04% | 44.838,00 |
| 24.10.2025 | 2,09 | 2,24 | 2,09 | 2,23 | 5,69% | 56.216,00 |
| 23.10.2025 | 2,19 | 2,19 | 2,03 | 2,11 | 0,48% | 98.662,00 |
| 22.10.2025 | 2,33 | 2,33 | 2,04 | 2,10 | -9,48% | 150.365,00 |
| 21.10.2025 | 2,55 | 2,57 | 2,20 | 2,32 | -9,02% | 127.780,00 |
| 20.10.2025 | 2,40 | 2,66 | 2,35 | 2,55 | 7,14% | 204.502,00 |
| 17.10.2025 | 2,50 | 2,57 | 2,34 | 2,38 | -7,39% | 71.827,00 |
| 16.10.2025 | 2,48 | 2,75 | 2,48 | 2,57 | 4,05% | 247.852,00 |
| 15.10.2025 | 2,47 | 2,49 | 2,39 | 2,47 | 0,00% | 68.849,00 |
| 14.10.2025 | 2,28 | 2,50 | 2,25 | 2,47 | 6,47% | 86.318,00 |
| 13.10.2025 | 2,25 | 2,43 | 2,18 | 2,32 | 3,11% | 316.938,00 |
| 10.10.2025 | 2,30 | 2,35 | 2,24 | 2,25 | -3,43% | 104.505,00 |
| 09.10.2025 | 2,43 | 2,58 | 2,26 | 2,33 | -5,28% | 199.634,00 |
| 08.10.2025 | 2,48 | 2,63 | 2,35 | 2,46 | 1,65% | 874.319,00 |
| 07.10.2025 | 2,50 | 2,50 | 2,36 | 2,42 | -0,41% | 64.526,00 |
| 06.10.2025 | 2,61 | 2,64 | 2,35 | 2,43 | -4,33% | 265.172,00 |
| 03.10.2025 | 2,45 | 2,55 | 2,42 | 2,54 | 3,67% | 11.855,00 |
| 02.10.2025 | 2,44 | 2,49 | 2,38 | 2,45 | 0,82% | 107.229,00 |
| 01.10.2025 | 2,32 | 2,47 | 2,30 | 2,43 | 2,53% | 111.218,00 |
| 30.09.2025 | 2,37 | 2,43 | 2,22 | 2,37 | 1,28% | 183.108,00 |
| 29.09.2025 | 2,24 | 2,52 | 2,24 | 2,34 | 4,46% | 448.151,00 |
| 26.09.2025 | 2,21 | 2,30 | 2,16 | 2,24 | -0,88% | 93.745,00 |
| 25.09.2025 | 2,26 | 2,28 | 2,17 | 2,26 | 1,35% | 71.830,00 |
| 24.09.2025 | 2,11 | 2,25 | 2,11 | 2,23 | 4,69% | 45.575,00 |
| 23.09.2025 | 2,14 | 2,29 | 2,13 | 2,13 | -2,74% | 64.667,00 |
| 22.09.2025 | 2,14 | 2,30 | 2,12 | 2,19 | 2,82% | 189.766,00 |
| 19.09.2025 | 2,11 | 2,14 | 2,08 | 2,13 | 1,43% | 74.463,00 |
| 18.09.2025 | 2,11 | 2,14 | 2,08 | 2,10 | 0,00% | 35.511,00 |
| 17.09.2025 | 2,07 | 2,14 | 2,07 | 2,10 | -0,47% | 41.387,00 |
| 16.09.2025 | 2,07 | 2,14 | 2,03 | 2,11 | 1,93% | 60.114,00 |
| 15.09.2025 | 2,12 | 2,12 | 2,03 | 2,07 | -1,90% | 98.108,00 |
| 12.09.2025 | 2,12 | 2,13 | 2,07 | 2,11 | -0,94% | 37.956,00 |
| 11.09.2025 | 2,16 | 2,18 | 2,05 | 2,13 | -0,46% | 46.418,00 |
| 10.09.2025 | 2,14 | 2,19 | 2,02 | 2,14 | 0,94% | 60.215,00 |
| 09.09.2025 | 2,12 | 2,16 | 2,07 | 2,12 | 0,95% | 58.901,00 |
| 08.09.2025 | 2,13 | 2,14 | 2,02 | 2,10 | -1,64% | 115.645,00 |
| 05.09.2025 | 2,15 | 2,18 | 2,09 | 2,14 | -0,70% | 30.125,00 |
| 04.09.2025 | 2,20 | 2,21 | 2,10 | 2,15 | -0,92% | 64.617,00 |
| 03.09.2025 | 2,09 | 2,20 | 2,08 | 2,17 | 4,33% | 75.673,00 |
| 02.09.2025 | 2,05 | 2,12 | 2,03 | 2,08 | -0,48% | 44.650,00 |
| 29.08.2025 | 2,08 | 2,11 | 2,04 | 2,09 | -0,48% | 25.416,00 |
| 28.08.2025 | 2,09 | 2,13 | 2,05 | 2,10 | 0,96% | 50.701,00 |
| 27.08.2025 | 2,06 | 2,13 | 2,05 | 2,08 | 0,97% | 50.795,00 |
| 26.08.2025 | 2,07 | 2,11 | 2,05 | 2,06 | 0,49% | 40.395,00 |
| 25.08.2025 | 2,05 | 2,12 | 2,05 | 2,05 | 0,00% | 67.296,00 |
| 22.08.2025 | 2,07 | 2,12 | 2,03 | 2,05 | -0,97% | 74.452,00 |
| 21.08.2025 | 2,03 | 2,09 | 2,01 | 2,07 | 0,24% | 26.281,00 |
| 20.08.2025 | 2,03 | 2,08 | 2,00 | 2,07 | 1,72% | 49.406,00 |
| 19.08.2025 | 2,10 | 2,12 | 2,02 | 2,03 | -4,69% | 72.168,00 |
| 18.08.2025 | 2,06 | 2,13 | 2,04 | 2,13 | 3,90% | 60.352,00 |
| 15.08.2025 | 2,10 | 2,11 | 2,02 | 2,05 | -0,49% | 112.418,00 |
| 14.08.2025 | 2,12 | 2,16 | 2,06 | 2,06 | -4,19% | 99.921,00 |
| 13.08.2025 | 2,09 | 2,15 | 2,09 | 2,15 | 2,87% | 58.455,00 |
| 12.08.2025 | 2,01 | 2,13 | 1,99 | 2,09 | 0,48% | 197.298,00 |
| 11.08.2025 | 2,14 | 2,16 | 2,07 | 2,08 | -4,59% | 221.174,00 |
| 08.08.2025 | 2,10 | 2,25 | 2,05 | 2,18 | 4,81% | 118.055,00 |
| 07.08.2025 | 2,10 | 2,16 | 2,04 | 2,08 | -1,89% | 126.991,00 |
| 06.08.2025 | 2,22 | 2,22 | 2,10 | 2,12 | -4,93% | 141.249,00 |
| 05.08.2025 | 2,13 | 2,28 | 2,06 | 2,23 | 3,72% | 230.223,00 |
| 04.08.2025 | 2,01 | 2,19 | 2,00 | 2,15 | 4,88% | 316.035,00 |
| 01.08.2025 | 2,06 | 2,18 | 1,98 | 2,05 | -1,91% | 438.215,00 |
| 31.07.2025 | 2,30 | 2,37 | 1,95 | 2,09 | 0,48% | 14.994.679,00 |
| 30.07.2025 | 2,16 | 2,19 | 2,02 | 2,08 | -5,45% | 66.450,00 |
| 29.07.2025 | 2,29 | 2,29 | 2,14 | 2,20 | -3,93% | 51.692,00 |