2,060$
-1,90%
Echtzeit-Aktienkurs SAB Biotherapeutics Inc
Bid:
Ask:
Aktienkurse zur SAB Biotherapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,10 | 2,12 | 2,03 | 2,08 | -0,95% | 19.046,00 |
| 28.08.2025 | 2,14 | 2,15 | 2,09 | 2,10 | -0,94% | 16.028,00 |
| 27.08.2025 | 2,13 | 2,19 | 2,12 | 2,12 | -2,08% | 55.029,00 |
| 26.08.2025 | 2,27 | 2,28 | 2,15 | 2,17 | -2,26% | 40.556,00 |
| 25.08.2025 | 2,11 | 2,29 | 2,11 | 2,22 | 0,91% | 43.903,00 |
| 22.08.2025 | 2,09 | 2,20 | 2,07 | 2,20 | 6,81% | 73.456,00 |
| 21.08.2025 | 2,00 | 2,08 | 1,98 | 2,06 | 2,24% | 125.638,00 |
| 20.08.2025 | 2,00 | 2,06 | 1,97 | 2,01 | 0,50% | 145.988,00 |
| 19.08.2025 | 2,13 | 2,18 | 2,00 | 2,00 | -8,26% | 60.884,00 |
| 18.08.2025 | 2,24 | 2,24 | 2,12 | 2,18 | -1,80% | 72.935,00 |
| 15.08.2025 | 2,21 | 2,25 | 2,17 | 2,22 | 0,45% | 75.911,00 |
| 14.08.2025 | 2,12 | 2,24 | 2,12 | 2,21 | 2,79% | 146.241,00 |
| 13.08.2025 | 2,18 | 2,21 | 2,09 | 2,15 | -0,46% | 76.254,00 |
| 12.08.2025 | 2,00 | 2,16 | 2,00 | 2,16 | 7,08% | 140.143,00 |
| 11.08.2025 | 2,17 | 2,21 | 1,94 | 2,02 | -8,31% | 124.419,00 |
| 08.08.2025 | 2,19 | 2,26 | 2,13 | 2,20 | -1,35% | 117.934,00 |
| 07.08.2025 | 2,24 | 2,25 | 2,15 | 2,23 | 1,83% | 153.609,00 |
| 06.08.2025 | 2,25 | 2,28 | 2,18 | 2,19 | -4,78% | 116.849,00 |
| 05.08.2025 | 2,26 | 2,39 | 2,22 | 2,30 | 0,88% | 118.755,00 |
| 04.08.2025 | 2,21 | 2,35 | 2,12 | 2,28 | 2,24% | 123.778,00 |
| 01.08.2025 | 1,85 | 2,31 | 1,85 | 2,23 | 18,62% | 259.303,00 |
| 31.07.2025 | 2,26 | 2,26 | 1,88 | 1,88 | -16,81% | 457.286,00 |
| 30.07.2025 | 2,16 | 2,44 | 2,16 | 2,26 | -0,22% | 138.559,00 |
| 29.07.2025 | 2,52 | 2,52 | 2,20 | 2,27 | -10,47% | 218.465,00 |
| 28.07.2025 | 2,48 | 2,67 | 2,40 | 2,53 | -0,78% | 193.173,00 |
| 25.07.2025 | 2,51 | 2,75 | 2,48 | 2,55 | -1,92% | 212.614,00 |
| 24.07.2025 | 2,45 | 2,85 | 2,43 | 2,60 | 4,42% | 553.979,00 |
| 23.07.2025 | 2,50 | 2,65 | 2,40 | 2,49 | -4,60% | 617.108,00 |
| 22.07.2025 | 2,57 | 2,69 | 2,25 | 2,61 | -3,33% | 1.428.762,00 |
| 21.07.2025 | 3,47 | 6,60 | 2,59 | 2,70 | 5,06% | 81.713.729,00 |
| 18.07.2025 | 2,81 | 2,86 | 2,57 | 2,57 | -9,51% | 11.307,00 |
| 17.07.2025 | 2,64 | 2,89 | 2,64 | 2,84 | 1,79% | 29.033,00 |
| 16.07.2025 | 2,80 | 2,98 | 2,59 | 2,79 | 9,84% | 35.246,00 |
| 15.07.2025 | 2,58 | 2,84 | 2,31 | 2,54 | -5,58% | 48.021,00 |
| 14.07.2025 | 2,67 | 2,71 | 2,58 | 2,69 | 3,46% | 55.372,00 |
| 11.07.2025 | 2,44 | 2,73 | 2,43 | 2,60 | 4,00% | 70.740,00 |
| 10.07.2025 | 2,55 | 2,67 | 2,44 | 2,50 | -1,96% | 49.473,00 |
| 09.07.2025 | 2,46 | 2,72 | 2,45 | 2,55 | -1,16% | 76.428,00 |
| 08.07.2025 | 1,97 | 2,63 | 1,97 | 2,58 | 31,63% | 190.282,00 |
| 07.07.2025 | 1,78 | 2,10 | 1,75 | 1,96 | 13,95% | 90.207,00 |
| 03.07.2025 | 1,75 | 1,82 | 1,72 | 1,72 | -2,27% | 14.060,00 |
| 02.07.2025 | 1,78 | 1,79 | 1,73 | 1,76 | 0,00% | 5.576,00 |
| 01.07.2025 | 1,70 | 1,78 | 1,70 | 1,76 | 0,28% | 3.085,00 |
| 30.06.2025 | 1,76 | 1,79 | 1,67 | 1,76 | 3,85% | 14.746,00 |
| 27.06.2025 | 1,78 | 1,85 | 1,69 | 1,69 | -5,06% | 18.811,00 |
| 26.06.2025 | 1,87 | 1,87 | 1,77 | 1,78 | -2,20% | 7.812,00 |
| 25.06.2025 | 1,79 | 1,85 | 1,73 | 1,82 | 1,11% | 2.633,00 |
| 24.06.2025 | 1,80 | 1,80 | 1,72 | 1,80 | 2,27% | 4.550,00 |
| 23.06.2025 | 1,82 | 1,82 | 1,72 | 1,76 | -1,68% | 8.003,00 |
| 20.06.2025 | 1,78 | 1,80 | 1,72 | 1,79 | 0,56% | 11.931,00 |
| 18.06.2025 | 1,80 | 1,80 | 1,67 | 1,78 | 0,00% | 8.148,00 |
| 17.06.2025 | 1,70 | 1,79 | 1,65 | 1,78 | 4,71% | 7.116,00 |
| 16.06.2025 | 1,74 | 1,77 | 1,65 | 1,70 | -0,58% | 12.681,00 |
| 13.06.2025 | 1,85 | 1,85 | 1,60 | 1,71 | -6,61% | 54.620,00 |
| 12.06.2025 | 1,86 | 1,89 | 1,73 | 1,83 | -2,61% | 55.088,00 |
| 11.06.2025 | 1,84 | 1,88 | 1,82 | 1,88 | 0,53% | 13.145,00 |
| 10.06.2025 | 1,85 | 1,89 | 1,79 | 1,87 | 0,54% | 9.800,00 |
| 09.06.2025 | 1,87 | 1,88 | 1,79 | 1,86 | 2,76% | 9.285,00 |
| 06.06.2025 | 1,92 | 1,92 | 1,80 | 1,81 | -1,36% | 2.411,00 |
| 05.06.2025 | 1,92 | 1,92 | 1,83 | 1,83 | -1,74% | 2.930,00 |
| 04.06.2025 | 1,86 | 1,88 | 1,76 | 1,87 | 0,40% | 18.280,00 |
| 03.06.2025 | 1,85 | 1,92 | 1,84 | 1,86 | -3,12% | 10.363,00 |
| 02.06.2025 | 1,89 | 1,96 | 1,82 | 1,92 | -0,52% | 32.906,00 |
| 30.05.2025 | 1,93 | 2,00 | 1,80 | 1,93 | 6,63% | 59.306,00 |
| 29.05.2025 | 1,74 | 1,85 | 1,73 | 1,81 | 2,84% | 39.624,00 |
| 28.05.2025 | 1,80 | 1,88 | 1,75 | 1,76 | -1,12% | 42.403,00 |
| 27.05.2025 | 1,85 | 1,88 | 1,71 | 1,78 | -1,66% | 43.417,00 |
| 23.05.2025 | 1,88 | 1,96 | 1,72 | 1,81 | -2,69% | 217.644,00 |
| 22.05.2025 | 1,71 | 1,95 | 1,66 | 1,86 | 8,77% | 317.824,00 |
| 21.05.2025 | 1,86 | 1,88 | 1,71 | 1,71 | -7,20% | 30.027,00 |
| 20.05.2025 | 1,83 | 1,86 | 1,80 | 1,84 | 2,37% | 17.537,00 |
| 19.05.2025 | 1,90 | 1,93 | 1,77 | 1,80 | -2,70% | 35.496,00 |
| 16.05.2025 | 2,10 | 2,10 | 1,84 | 1,85 | -4,64% | 28.509,00 |
| 15.05.2025 | 1,91 | 2,10 | 1,83 | 1,94 | 4,86% | 320.772,00 |
| 14.05.2025 | 1,93 | 2,03 | 1,76 | 1,85 | -1,44% | 47.012,00 |
| 13.05.2025 | 2,01 | 2,01 | 1,86 | 1,88 | -5,20% | 23.178,00 |
| 12.05.2025 | 1,79 | 2,15 | 1,78 | 1,98 | 10,61% | 143.578,00 |
| 09.05.2025 | 1,67 | 1,80 | 1,67 | 1,79 | 4,07% | 16.972,00 |
| 08.05.2025 | 1,74 | 1,85 | 1,72 | 1,72 | 1,77% | 6.491,00 |
| 07.05.2025 | 1,69 | 1,80 | 1,68 | 1,69 | 1,20% | 57.359,00 |
| 06.05.2025 | 1,72 | 1,87 | 1,61 | 1,67 | -1,76% | 141.502,00 |
| 05.05.2025 | 1,71 | 1,79 | 1,59 | 1,70 | 6,25% | 114.679,00 |
| 02.05.2025 | 1,65 | 1,66 | 1,53 | 1,60 | -5,88% | 46.928,00 |
| 01.05.2025 | 1,70 | 1,70 | 1,64 | 1,70 | 0,00% | 9.112,00 |
| 30.04.2025 | 1,62 | 1,78 | 1,58 | 1,70 | 2,72% | 17.633,00 |
| 29.04.2025 | 1,64 | 1,78 | 1,64 | 1,66 | -7,54% | 11.598,00 |
| 28.04.2025 | 1,71 | 1,81 | 1,64 | 1,79 | 2,28% | 32.743,00 |
| 25.04.2025 | 1,56 | 1,75 | 1,44 | 1,75 | 16,67% | 47.101,00 |
| 24.04.2025 | 1,38 | 1,50 | 1,34 | 1,50 | 9,49% | 8.198,00 |
| 23.04.2025 | 1,31 | 1,40 | 1,30 | 1,37 | 5,38% | 15.427,00 |
| 22.04.2025 | 1,45 | 1,45 | 1,30 | 1,30 | -8,83% | 37.060,00 |
| 21.04.2025 | 1,47 | 1,49 | 1,33 | 1,43 | -0,63% | 53.600,00 |
| 17.04.2025 | 1,39 | 1,44 | 1,39 | 1,44 | 3,24% | 869,00 |
| 16.04.2025 | 1,34 | 1,48 | 1,31 | 1,39 | 0,72% | 28.389,00 |
| 15.04.2025 | 1,31 | 1,41 | 1,31 | 1,38 | -0,72% | 12.018,00 |
| 14.04.2025 | 1,27 | 1,39 | 1,23 | 1,39 | 13,01% | 7.636,00 |
| 11.04.2025 | 1,23 | 1,23 | 1,15 | 1,23 | 4,24% | 20.815,00 |
| 10.04.2025 | 1,23 | 1,23 | 1,14 | 1,18 | -7,09% | 13.617,00 |
| 09.04.2025 | 1,12 | 1,35 | 1,09 | 1,27 | 10,43% | 43.571,00 |
| 08.04.2025 | 1,12 | 1,17 | 1,05 | 1,15 | 3,60% | 29.146,00 |