2,315$
3,35%
Echtzeit-Aktienkurs Ensysce Biosciences Inc
Bid:
Ask:
Aktienkurse zur Ensysce Biosciences Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.07.2025 | 2,29 | 2,33 | 2,29 | 2,32 | 3,35% | 3.308,00 |
01.07.2025 | 2,25 | 2,30 | 2,15 | 2,24 | 0,45% | 41.241,00 |
30.06.2025 | 2,28 | 2,28 | 2,20 | 2,23 | -0,45% | 20.902,00 |
27.06.2025 | 2,28 | 2,28 | 2,16 | 2,24 | 0,90% | 34.849,00 |
26.06.2025 | 2,18 | 2,24 | 2,15 | 2,22 | 1,83% | 24.908,00 |
25.06.2025 | 2,16 | 2,20 | 2,15 | 2,18 | -0,91% | 16.718,00 |
24.06.2025 | 2,12 | 2,30 | 2,12 | 2,20 | 3,29% | 88.453,00 |
23.06.2025 | 2,03 | 2,15 | 2,03 | 2,13 | 5,45% | 49.180,00 |
20.06.2025 | 2,07 | 2,12 | 2,02 | 2,02 | -5,16% | 43.338,00 |
18.06.2025 | 2,10 | 2,14 | 2,07 | 2,13 | 2,40% | 30.388,00 |
17.06.2025 | 2,09 | 2,14 | 2,05 | 2,08 | -3,26% | 14.161,00 |
16.06.2025 | 2,15 | 2,15 | 2,06 | 2,15 | 3,86% | 48.675,00 |
13.06.2025 | 2,06 | 2,14 | 2,05 | 2,07 | -3,27% | 46.754,00 |
12.06.2025 | 2,09 | 2,17 | 2,04 | 2,14 | 3,63% | 53.530,00 |
11.06.2025 | 2,10 | 2,15 | 1,99 | 2,07 | 1,47% | 129.698,00 |
10.06.2025 | 2,30 | 2,32 | 2,02 | 2,04 | -12,66% | 240.130,00 |
09.06.2025 | 2,42 | 2,47 | 2,26 | 2,33 | -2,10% | 79.868,00 |
06.06.2025 | 2,35 | 2,52 | 2,29 | 2,38 | 1,71% | 80.843,00 |
05.06.2025 | 2,35 | 2,47 | 2,26 | 2,34 | -1,68% | 205.076,00 |
04.06.2025 | 2,18 | 2,57 | 2,12 | 2,38 | 3,48% | 3.313.950,00 |
03.06.2025 | 2,20 | 2,33 | 2,20 | 2,30 | 3,60% | 46.132,00 |
02.06.2025 | 2,23 | 2,29 | 2,18 | 2,22 | 0,00% | 24.890,00 |
30.05.2025 | 2,26 | 2,28 | 2,16 | 2,22 | 1,37% | 34.092,00 |
29.05.2025 | 2,24 | 2,27 | 2,13 | 2,19 | -3,10% | 39.636,00 |
28.05.2025 | 2,31 | 2,37 | 2,25 | 2,26 | -5,04% | 52.091,00 |
27.05.2025 | 2,19 | 2,40 | 2,19 | 2,38 | 8,18% | 51.526,00 |
23.05.2025 | 2,17 | 2,22 | 2,11 | 2,20 | 1,38% | 31.862,00 |
22.05.2025 | 2,23 | 2,24 | 2,09 | 2,17 | -2,91% | 60.569,00 |
21.05.2025 | 2,37 | 2,41 | 2,10 | 2,24 | -7,64% | 164.312,00 |
20.05.2025 | 2,57 | 2,63 | 2,33 | 2,42 | -5,10% | 72.349,00 |
19.05.2025 | 2,26 | 2,60 | 2,26 | 2,55 | 8,97% | 216.845,00 |
16.05.2025 | 2,14 | 2,40 | 2,11 | 2,34 | 9,35% | 203.859,00 |
15.05.2025 | 2,22 | 2,38 | 2,13 | 2,14 | -7,36% | 238.436,00 |
14.05.2025 | 2,15 | 2,40 | 2,10 | 2,31 | 11,59% | 3.389.445,00 |
13.05.2025 | 2,12 | 2,23 | 1,99 | 2,07 | -5,48% | 696.393,00 |
12.05.2025 | 2,34 | 2,34 | 2,07 | 2,19 | 0,92% | 136.291,00 |
09.05.2025 | 2,12 | 2,22 | 2,08 | 2,17 | 4,33% | 42.476,00 |
08.05.2025 | 2,03 | 2,14 | 2,00 | 2,08 | 1,46% | 65.275,00 |
07.05.2025 | 2,10 | 2,20 | 2,05 | 2,05 | -5,53% | 113.140,00 |
06.05.2025 | 2,39 | 2,47 | 2,11 | 2,17 | -12,15% | 168.184,00 |
05.05.2025 | 2,52 | 2,53 | 2,42 | 2,47 | -3,89% | 75.624,00 |
02.05.2025 | 2,83 | 2,91 | 2,50 | 2,57 | -13,47% | 197.552,00 |
01.05.2025 | 3,08 | 3,23 | 2,92 | 2,97 | -1,66% | 112.349,00 |
30.04.2025 | 2,92 | 3,14 | 2,86 | 3,02 | -0,98% | 149.946,00 |
29.04.2025 | 2,87 | 3,24 | 2,87 | 3,05 | 4,10% | 373.481,00 |
28.04.2025 | 3,13 | 3,19 | 2,78 | 2,93 | -10,94% | 370.250,00 |
25.04.2025 | 3,09 | 3,49 | 3,08 | 3,29 | -0,60% | 912.812,00 |
24.04.2025 | 3,21 | 3,38 | 3,02 | 3,31 | -9,81% | 1.698.394,00 |
23.04.2025 | 4,23 | 4,85 | 3,26 | 3,67 | 96,26% | 92.054.275,00 |
22.04.2025 | 1,69 | 1,90 | 1,68 | 1,87 | 12,65% | 81.761,00 |
21.04.2025 | 1,75 | 1,75 | 1,62 | 1,66 | -5,68% | 82.579,00 |
17.04.2025 | 1,80 | 1,82 | 1,71 | 1,76 | -6,38% | 133.329,00 |
16.04.2025 | 2,10 | 2,10 | 1,80 | 1,88 | -16,07% | 367.789,00 |
15.04.2025 | 1,97 | 2,39 | 1,84 | 2,24 | 14,29% | 1.995.561,00 |
14.04.2025 | 2,03 | 2,11 | 1,81 | 1,96 | -3,45% | 82.576,00 |
11.04.2025 | 1,83 | 2,12 | 1,76 | 2,03 | 7,98% | 72.045,00 |
10.04.2025 | 1,99 | 2,04 | 1,70 | 1,88 | 0,53% | 126.296,00 |
09.04.2025 | 1,95 | 2,00 | 1,75 | 1,87 | 0,54% | 82.289,00 |
08.04.2025 | 2,07 | 2,16 | 1,85 | 1,86 | -6,77% | 68.710,00 |
07.04.2025 | 2,30 | 2,31 | 1,99 | 2,00 | -12,88% | 146.016,00 |
04.04.2025 | 2,29 | 2,33 | 2,17 | 2,29 | 0,00% | 40.783,00 |
03.04.2025 | 2,55 | 2,56 | 2,24 | 2,29 | -13,26% | 78.350,00 |
02.04.2025 | 2,68 | 2,70 | 2,19 | 2,64 | 5,60% | 125.743,00 |
01.04.2025 | 2,60 | 2,68 | 2,46 | 2,50 | -2,34% | 81.203,00 |
31.03.2025 | 2,91 | 3,14 | 2,54 | 2,56 | -21,23% | 61.443,00 |
28.03.2025 | 3,15 | 3,58 | 3,05 | 3,25 | 4,17% | 48.213,00 |
27.03.2025 | 3,20 | 3,30 | 3,12 | 3,12 | -2,50% | 6.221,00 |
26.03.2025 | 3,50 | 3,50 | 3,20 | 3,20 | -8,57% | 6.376,00 |
25.03.2025 | 3,56 | 3,69 | 3,50 | 3,50 | -2,78% | 13.854,00 |
24.03.2025 | 3,44 | 3,70 | 3,32 | 3,60 | 4,35% | 17.883,00 |
21.03.2025 | 3,56 | 3,56 | 3,30 | 3,45 | -3,09% | 23.465,00 |
20.03.2025 | 3,76 | 3,84 | 3,33 | 3,56 | -4,04% | 32.537,00 |
19.03.2025 | 3,88 | 3,88 | 3,69 | 3,71 | -4,38% | 5.337,00 |
18.03.2025 | 3,90 | 3,90 | 3,75 | 3,88 | -0,51% | 13.528,00 |
17.03.2025 | 3,90 | 3,95 | 3,78 | 3,90 | 0,26% | 15.040,00 |
14.03.2025 | 3,90 | 4,15 | 3,80 | 3,89 | -0,28% | 11.845,00 |
13.03.2025 | 4,55 | 4,55 | 3,85 | 3,90 | -14,45% | 65.081,00 |
12.03.2025 | 4,59 | 4,59 | 4,17 | 4,56 | -0,87% | 17.226,00 |
11.03.2025 | 4,90 | 4,90 | 4,54 | 4,60 | -4,76% | 12.525,00 |
10.03.2025 | 4,93 | 4,93 | 4,68 | 4,83 | -3,78% | 15.772,00 |
07.03.2025 | 5,12 | 5,20 | 4,95 | 5,02 | -3,46% | 4.671,00 |
06.03.2025 | 4,85 | 5,20 | 4,85 | 5,20 | 1,84% | 19.041,00 |
05.03.2025 | 5,28 | 5,29 | 4,99 | 5,11 | -5,62% | 15.290,00 |
04.03.2025 | 5,31 | 5,41 | 5,01 | 5,41 | 1,50% | 4.438,00 |
03.03.2025 | 5,55 | 5,55 | 5,12 | 5,33 | -1,11% | 6.547,00 |
28.02.2025 | 5,72 | 5,72 | 5,20 | 5,39 | 2,86% | 7.732,00 |
27.02.2025 | 5,40 | 5,58 | 5,18 | 5,24 | -2,78% | 8.394,00 |
26.02.2025 | 5,10 | 5,39 | 5,10 | 5,39 | 8,23% | 9.687,00 |
25.02.2025 | 5,04 | 5,22 | 4,78 | 4,98 | -1,19% | 17.329,00 |
24.02.2025 | 5,37 | 5,41 | 5,04 | 5,04 | -6,67% | 25.600,00 |
21.02.2025 | 5,56 | 5,64 | 5,25 | 5,40 | -4,09% | 15.083,00 |
20.02.2025 | 5,79 | 5,79 | 5,40 | 5,63 | 0,36% | 10.915,00 |
19.02.2025 | 6,14 | 6,14 | 5,53 | 5,61 | -6,50% | 27.857,00 |
18.02.2025 | 5,92 | 6,00 | 5,69 | 6,00 | 3,45% | 9.207,00 |
14.02.2025 | 6,13 | 6,19 | 5,80 | 5,80 | -4,13% | 8.693,00 |
13.02.2025 | 5,81 | 6,10 | 5,79 | 6,05 | -0,33% | 12.663,00 |
12.02.2025 | 5,62 | 6,07 | 5,62 | 6,07 | 9,57% | 20.054,00 |
11.02.2025 | 5,80 | 5,80 | 5,33 | 5,54 | -4,48% | 19.658,00 |
10.02.2025 | 6,18 | 6,18 | 5,80 | 5,80 | -5,84% | 19.198,00 |
07.02.2025 | 6,40 | 6,40 | 6,06 | 6,16 | -3,75% | 13.941,00 |