3,690$
-1,60%
Echtzeit-Aktienkurs Lixte Biotechnology Holdings
Bid:
Ask:
Aktienkurse zur Lixte Biotechnology Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,61 | 3,71 | 3,28 | 3,69 | -1,60% | 242.922,00 |
| 11.11.2026 | 3,85 | 3,85 | 3,68 | 3,75 | -0,79% | 66.818,00 |
| 10.11.2026 | 3,57 | 3,85 | 3,43 | 3,78 | 5,88% | 256.697,00 |
| 09.11.2026 | 3,68 | 3,81 | 3,54 | 3,57 | -0,83% | 103.943,00 |
| 06.11.2026 | 3,47 | 3,67 | 3,28 | 3,60 | 3,15% | 244.112,00 |
| 05.11.2026 | 3,51 | 3,51 | 3,29 | 3,49 | -3,06% | 194.996,00 |
| 04.11.2026 | 3,54 | 3,68 | 3,45 | 3,60 | 2,27% | 104.466,00 |
| 03.11.2026 | 3,42 | 3,53 | 3,25 | 3,52 | 1,44% | 142.137,00 |
| 02.11.2026 | 3,51 | 3,55 | 3,12 | 3,47 | -2,53% | 281.158,00 |
| 30.10.2026 | 3,58 | 3,62 | 3,40 | 3,56 | 0,56% | 584.413,00 |
| 29.10.2026 | 3,99 | 3,99 | 3,53 | 3,54 | -12,38% | 240.403,00 |
| 28.10.2026 | 3,97 | 4,05 | 3,73 | 4,04 | 2,54% | 166.351,00 |
| 27.10.2026 | 3,98 | 4,01 | 3,60 | 3,94 | -2,48% | 217.390,00 |
| 26.10.2026 | 3,78 | 4,18 | 3,65 | 4,04 | 6,04% | 274.243,00 |
| 23.10.2026 | 3,55 | 3,85 | 3,50 | 3,81 | 6,72% | 173.386,00 |
| 22.10.2026 | 3,62 | 3,73 | 3,46 | 3,57 | 1,13% | 208.358,00 |
| 21.10.2026 | 3,65 | 3,78 | 3,52 | 3,53 | -5,11% | 226.820,00 |
| 20.10.2026 | 3,75 | 3,87 | 3,51 | 3,72 | -0,27% | 70.019,00 |
| 19.10.2026 | 3,93 | 3,97 | 3,35 | 3,73 | -3,87% | 317.252,00 |
| 16.10.2026 | 4,09 | 4,17 | 3,85 | 3,88 | -5,13% | 97.230,00 |
| 15.10.2026 | 4,04 | 4,12 | 3,61 | 4,09 | 3,54% | 296.064,00 |
| 14.10.2026 | 4,18 | 4,39 | 3,95 | 3,95 | -7,71% | 118.663,00 |
| 13.10.2026 | 4,11 | 4,39 | 4,11 | 4,28 | 2,64% | 403.066,00 |
| 12.10.2026 | 4,54 | 4,54 | 4,12 | 4,17 | -7,95% | 143.699,00 |
| 09.10.2026 | 4,32 | 4,65 | 4,28 | 4,53 | 6,09% | 165.491,00 |
| 08.10.2026 | 4,22 | 4,43 | 4,22 | 4,27 | -0,23% | 71.844,00 |
| 07.10.2026 | 4,24 | 4,45 | 4,22 | 4,28 | -1,50% | 126.196,00 |
| 06.10.2026 | 3,98 | 4,40 | 3,98 | 4,35 | 8,22% | 146.665,00 |
| 05.10.2026 | 4,12 | 4,12 | 3,85 | 4,02 | -2,55% | 177.771,00 |
| 02.10.2026 | 3,85 | 4,19 | 3,84 | 4,12 | 6,74% | 140.098,00 |
| 01.10.2026 | 3,90 | 4,10 | 3,82 | 3,86 | -1,66% | 153.771,00 |
| 30.09.2026 | 3,71 | 3,96 | 3,60 | 3,93 | 4,67% | 234.603,00 |
| 29.09.2026 | 3,60 | 3,83 | 3,44 | 3,75 | 4,17% | 228.403,00 |
| 28.09.2026 | 3,57 | 3,73 | 3,52 | 3,60 | 0,56% | 106.987,00 |
| 25.09.2026 | 3,61 | 3,86 | 3,56 | 3,58 | -1,38% | 194.756,00 |
| 24.09.2026 | 3,63 | 3,64 | 3,51 | 3,63 | 2,98% | 62.672,00 |
| 23.09.2026 | 3,78 | 3,79 | 3,39 | 3,53 | -7,72% | 278.465,00 |
| 22.09.2026 | 3,73 | 4,01 | 3,73 | 3,82 | 3,80% | 341.710,00 |
| 21.09.2026 | 3,64 | 3,74 | 3,56 | 3,68 | 1,94% | 137.635,00 |
| 18.09.2026 | 3,64 | 3,74 | 3,56 | 3,61 | 0,00% | 295.210,00 |
| 17.09.2026 | 3,50 | 3,69 | 3,50 | 3,61 | 3,44% | 150.539,00 |
| 16.09.2026 | 3,32 | 3,63 | 3,25 | 3,49 | 3,87% | 185.578,00 |
| 15.09.2026 | 3,21 | 3,44 | 3,16 | 3,36 | 2,75% | 164.021,00 |
| 14.09.2026 | 3,50 | 3,71 | 3,26 | 3,27 | -7,63% | 200.510,00 |
| 11.09.2026 | 3,69 | 3,72 | 3,50 | 3,54 | -4,58% | 276.640,00 |
| 10.09.2026 | 3,68 | 3,87 | 3,60 | 3,71 | 0,00% | 143.167,00 |
| 09.09.2026 | 3,86 | 3,99 | 3,71 | 3,71 | -3,76% | 188.844,00 |
| 08.09.2026 | 4,03 | 4,03 | 3,75 | 3,86 | -4,34% | 238.587,00 |
| 04.09.2026 | 3,69 | 4,05 | 3,51 | 4,03 | 10,26% | 322.404,00 |
| 03.09.2026 | 3,73 | 3,92 | 3,56 | 3,66 | -1,48% | 326.729,00 |
| 02.09.2026 | 4,06 | 4,19 | 3,67 | 3,71 | -9,51% | 377.606,00 |
| 01.09.2026 | 4,17 | 4,37 | 4,00 | 4,10 | -0,97% | 355.407,00 |
| 31.08.2026 | 4,34 | 4,40 | 4,07 | 4,14 | -3,94% | 137.990,00 |
| 28.08.2026 | 4,30 | 4,45 | 4,22 | 4,31 | -2,49% | 125.870,00 |
| 27.08.2026 | 4,23 | 4,45 | 4,08 | 4,42 | 5,74% | 181.195,00 |
| 26.08.2026 | 4,16 | 4,31 | 4,03 | 4,18 | -0,48% | 102.696,00 |
| 25.08.2026 | 4,20 | 4,49 | 4,10 | 4,20 | 1,20% | 288.900,00 |
| 24.08.2026 | 4,43 | 4,55 | 4,15 | 4,15 | -3,49% | 130.869,00 |
| 21.08.2026 | 4,30 | 4,44 | 4,24 | 4,30 | 2,14% | 166.117,00 |
| 20.08.2026 | 4,26 | 4,44 | 4,09 | 4,21 | -2,32% | 132.990,00 |
| 19.08.2026 | 4,20 | 4,40 | 4,05 | 4,31 | 2,13% | 137.759,00 |
| 18.08.2026 | 3,87 | 4,40 | 3,80 | 4,22 | 8,21% | 207.565,00 |
| 17.08.2026 | 4,05 | 4,07 | 3,82 | 3,90 | -3,70% | 114.744,00 |
| 14.08.2026 | 4,13 | 4,23 | 3,90 | 4,05 | 0,00% | 137.098,00 |
| 13.08.2026 | 3,94 | 4,25 | 3,94 | 4,05 | 3,05% | 163.996,00 |
| 12.08.2026 | 3,65 | 4,08 | 3,51 | 3,93 | 10,39% | 235.179,00 |
| 11.08.2026 | 3,99 | 4,16 | 3,48 | 3,56 | -9,41% | 403.409,00 |
| 10.08.2026 | 3,58 | 4,04 | 3,58 | 3,93 | 8,26% | 212.036,00 |
| 07.08.2026 | 3,99 | 4,00 | 3,56 | 3,63 | -9,02% | 61.568,00 |
| 06.08.2026 | 3,83 | 4,01 | 3,62 | 3,99 | 2,31% | 45.363,00 |
| 05.08.2026 | 3,83 | 4,07 | 3,73 | 3,90 | 1,04% | 41.007,00 |
| 04.08.2026 | 4,42 | 4,48 | 3,17 | 3,86 | -9,60% | 121.233,00 |
| 03.08.2026 | 4,58 | 4,59 | 4,26 | 4,27 | -4,90% | 23.587,00 |
| 31.07.2026 | 4,25 | 4,62 | 4,25 | 4,49 | 7,42% | 75.297,00 |
| 30.07.2026 | 4,26 | 4,26 | 4,05 | 4,18 | 4,50% | 40.179,00 |
| 29.07.2026 | 4,46 | 4,46 | 3,98 | 4,00 | -10,31% | 92.116,00 |
| 28.07.2026 | 4,43 | 4,50 | 4,20 | 4,46 | -0,45% | 47.649,00 |
| 27.07.2026 | 5,14 | 5,14 | 4,45 | 4,48 | -6,86% | 31.458,00 |
| 24.07.2026 | 4,96 | 4,96 | 4,64 | 4,81 | -1,23% | 53.530,00 |
| 23.07.2026 | 5,00 | 5,00 | 4,68 | 4,87 | -2,70% | 23.398,00 |
| 22.07.2026 | 5,40 | 5,40 | 4,94 | 5,01 | -6,97% | 96.050,00 |
| 21.07.2026 | 5,42 | 5,46 | 5,23 | 5,38 | 2,67% | 29.528,00 |
| 20.07.2026 | 5,64 | 5,64 | 5,24 | 5,24 | -9,66% | 22.912,00 |
| 17.07.2026 | 5,40 | 5,95 | 5,24 | 5,80 | 7,51% | 38.004,00 |
| 16.07.2026 | 5,62 | 5,62 | 5,17 | 5,40 | -8,40% | 60.206,00 |
| 15.07.2026 | 5,91 | 6,25 | 5,08 | 5,89 | 2,26% | 101.000,00 |
| 14.07.2026 | 5,61 | 6,08 | 5,52 | 5,76 | 0,17% | 36.357,00 |
| 13.07.2026 | 6,05 | 6,11 | 5,47 | 5,75 | -8,15% | 42.382,00 |
| 10.07.2026 | 6,29 | 6,39 | 6,03 | 6,26 | -0,32% | 35.794,00 |
| 09.07.2026 | 6,98 | 6,98 | 6,21 | 6,28 | -6,82% | 73.142,00 |
| 08.07.2026 | 6,35 | 6,74 | 6,05 | 6,74 | 4,50% | 34.025,00 |
| 07.07.2026 | 7,11 | 7,11 | 6,00 | 6,45 | -16,12% | 179.673,00 |
| 06.07.2026 | 7,44 | 7,69 | 7,06 | 7,69 | 6,66% | 18.363,00 |
| 02.07.2026 | 7,95 | 7,99 | 7,00 | 7,21 | -6,00% | 615.057,00 |
| 01.07.2026 | 7,42 | 8,38 | 7,00 | 7,67 | 3,37% | 1.857.984,00 |
| 30.06.2026 | 8,24 | 8,24 | 7,30 | 7,42 | -7,71% | 355.554,00 |
| 29.06.2026 | 7,22 | 8,25 | 7,00 | 8,04 | 11,82% | 782.171,00 |
| 26.06.2026 | 6,99 | 7,19 | 6,67 | 7,19 | 8,12% | 214.074,00 |
| 25.06.2026 | 6,94 | 6,99 | 6,55 | 6,65 | -3,20% | 211.355,00 |
| 24.06.2026 | 7,30 | 7,46 | 6,60 | 6,87 | -5,89% | 289.958,00 |