2,440$
-1,61%
Echtzeit-Aktienkurs Ensysce Biosciences Inc
Bid:
Ask:
Aktienkurse zur Ensysce Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,47 | 2,47 | 2,42 | 2,44 | -1,21% | 8.988,00 |
| 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 |
| 28.07.2025 | 2,24 | 2,31 | 2,22 | 2,29 | 2,23% | 57.310,00 |
| 25.07.2025 | 2,20 | 2,36 | 2,18 | 2,24 | 1,82% | 101.308,00 |
| 24.07.2025 | 2,25 | 2,26 | 2,19 | 2,20 | -1,35% | 23.183,00 |
| 23.07.2025 | 2,14 | 2,27 | 2,08 | 2,23 | 1,36% | 59.429,00 |
| 22.07.2025 | 2,16 | 2,25 | 2,10 | 2,20 | 1,38% | 95.588,00 |
| 21.07.2025 | 2,17 | 2,19 | 2,10 | 2,17 | 1,88% | 60.245,00 |
| 18.07.2025 | 2,15 | 2,17 | 2,07 | 2,13 | -1,39% | 77.074,00 |
| 17.07.2025 | 2,17 | 2,17 | 2,11 | 2,16 | 0,00% | 54.291,00 |
| 16.07.2025 | 2,13 | 2,18 | 2,05 | 2,16 | 2,37% | 248.437,00 |
| 15.07.2025 | 2,30 | 2,30 | 2,05 | 2,11 | -4,09% | 102.168,00 |
| 14.07.2025 | 2,19 | 2,31 | 2,13 | 2,20 | 1,85% | 216.493,00 |
| 11.07.2025 | 2,09 | 2,40 | 2,00 | 2,16 | 3,35% | 187.362,00 |
| 10.07.2025 | 2,22 | 2,25 | 1,97 | 2,09 | -6,70% | 167.335,00 |
| 09.07.2025 | 2,19 | 2,29 | 2,19 | 2,24 | 2,28% | 47.353,00 |
| 08.07.2025 | 2,32 | 2,33 | 2,09 | 2,19 | -5,19% | 125.526,00 |
| 07.07.2025 | 2,31 | 2,40 | 2,22 | 2,31 | 0,00% | 129.087,00 |
| 03.07.2025 | 2,25 | 2,33 | 2,25 | 2,31 | 1,76% | 9.667,00 |
| 02.07.2025 | 2,24 | 2,34 | 2,21 | 2,27 | 1,34% | 38.091,00 |
| 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 |