3,880$
-5,94%
Echtzeit-Aktienkurs SAB Biotherapeutics Inc
Bid:
Ask:
Aktienkurse zur SAB Biotherapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4,15 | 4,15 | 3,82 | 3,85 | -6,55% | 274.624,00 |
| 12.02.2026 | 4,17 | 4,27 | 4,06 | 4,12 | -1,44% | 307.376,00 |
| 11.02.2026 | 4,19 | 4,30 | 3,94 | 4,18 | 0,00% | 339.810,00 |
| 10.02.2026 | 4,21 | 4,24 | 4,04 | 4,18 | -1,18% | 250.927,00 |
| 09.02.2026 | 4,22 | 4,30 | 4,04 | 4,23 | 1,44% | 246.182,00 |
| 06.02.2026 | 3,94 | 4,28 | 3,75 | 4,17 | 4,77% | 383.893,00 |
| 05.02.2026 | 4,20 | 4,35 | 3,95 | 3,98 | -5,91% | 290.657,00 |
| 04.02.2026 | 4,51 | 4,52 | 4,20 | 4,23 | -4,94% | 231.551,00 |
| 03.02.2026 | 4,41 | 4,60 | 4,33 | 4,45 | 1,60% | 413.546,00 |
| 02.02.2026 | 4,41 | 4,68 | 4,34 | 4,38 | -0,23% | 522.976,00 |
| 30.01.2026 | 4,40 | 4,48 | 4,27 | 4,39 | -0,68% | 116.997,00 |
| 29.01.2026 | 4,50 | 4,53 | 4,30 | 4,42 | 0,23% | 497.503,00 |
| 28.01.2026 | 4,50 | 4,65 | 4,37 | 4,41 | 3,04% | 709.921,00 |
| 27.01.2026 | 4,18 | 4,40 | 4,11 | 4,28 | 3,63% | 487.135,00 |
| 26.01.2026 | 4,25 | 4,27 | 4,00 | 4,13 | 2,23% | 510.171,00 |
| 23.01.2026 | 4,00 | 4,20 | 3,95 | 4,04 | 1,00% | 488.993,00 |
| 22.01.2026 | 4,07 | 4,14 | 3,93 | 4,00 | -0,74% | 290.148,00 |
| 21.01.2026 | 4,04 | 4,21 | 3,97 | 4,03 | 0,50% | 574.887,00 |
| 20.01.2026 | 3,82 | 4,13 | 3,82 | 4,01 | 0,75% | 527.489,00 |
| 16.01.2026 | 3,99 | 4,14 | 3,92 | 3,98 | -0,50% | 733.647,00 |
| 15.01.2026 | 4,00 | 4,00 | 3,80 | 4,00 | 0,00% | 311.582,00 |
| 14.01.2026 | 3,93 | 4,01 | 3,82 | 4,00 | 1,52% | 779.350,00 |
| 13.01.2026 | 3,72 | 4,01 | 3,68 | 3,94 | 5,35% | 554.141,00 |
| 12.01.2026 | 3,64 | 3,79 | 3,41 | 3,74 | 1,63% | 477.822,00 |
| 09.01.2026 | 3,87 | 3,94 | 3,61 | 3,68 | -4,66% | 411.889,00 |
| 08.01.2026 | 4,08 | 4,19 | 3,78 | 3,86 | -2,77% | 1.023.236,00 |
| 07.01.2026 | 3,86 | 4,01 | 3,65 | 3,97 | 9,67% | 448.800,00 |
| 06.01.2026 | 3,75 | 3,78 | 3,60 | 3,62 | -3,21% | 65.166,00 |
| 05.01.2026 | 3,74 | 3,80 | 3,56 | 3,74 | -0,80% | 107.979,00 |
| 02.01.2026 | 3,78 | 3,83 | 3,70 | 3,77 | 0,80% | 108.294,00 |
| 31.12.2025 | 3,76 | 3,80 | 3,68 | 3,74 | -0,80% | 69.692,00 |
| 30.12.2025 | 3,60 | 3,77 | 3,48 | 3,77 | 3,29% | 212.180,00 |
| 29.12.2025 | 3,75 | 3,77 | 3,60 | 3,65 | -3,44% | 112.055,00 |
| 26.12.2025 | 3,85 | 3,87 | 3,73 | 3,78 | -1,56% | 62.851,00 |
| 24.12.2025 | 3,86 | 3,95 | 3,80 | 3,84 | 0,00% | 55.777,00 |
| 23.12.2025 | 3,77 | 4,00 | 3,77 | 3,84 | 0,00% | 127.415,00 |
| 22.12.2025 | 3,94 | 3,96 | 3,82 | 3,84 | -3,76% | 127.650,00 |
| 19.12.2025 | 3,99 | 4,05 | 3,84 | 3,99 | 1,01% | 824.501,00 |
| 18.12.2025 | 3,98 | 4,02 | 3,88 | 3,95 | -0,25% | 533.289,00 |
| 17.12.2025 | 3,99 | 4,03 | 3,91 | 3,96 | -0,75% | 631.888,00 |
| 16.12.2025 | 4,01 | 4,02 | 3,85 | 3,99 | -0,25% | 521.287,00 |
| 15.12.2025 | 3,81 | 4,04 | 3,76 | 4,00 | 4,99% | 583.668,00 |
| 12.12.2025 | 3,54 | 3,89 | 3,54 | 3,81 | 6,13% | 150.136,00 |
| 11.12.2025 | 3,66 | 3,75 | 3,58 | 3,59 | -3,23% | 112.752,00 |
| 10.12.2025 | 3,80 | 3,80 | 3,51 | 3,71 | -1,33% | 153.049,00 |
| 09.12.2025 | 3,52 | 3,86 | 3,52 | 3,76 | 5,92% | 355.288,00 |
| 08.12.2025 | 4,00 | 4,01 | 3,30 | 3,55 | -10,80% | 448.265,00 |
| 05.12.2025 | 3,82 | 4,08 | 3,81 | 3,98 | 4,74% | 505.899,00 |
| 04.12.2025 | 3,70 | 3,92 | 3,65 | 3,80 | 2,70% | 207.592,00 |
| 03.12.2025 | 3,66 | 3,78 | 3,58 | 3,70 | 1,65% | 260.307,00 |
| 02.12.2025 | 3,81 | 3,87 | 3,61 | 3,64 | -3,96% | 150.129,00 |
| 01.12.2025 | 3,95 | 4,03 | 3,64 | 3,79 | -4,05% | 367.397,00 |
| 28.11.2025 | 4,08 | 4,19 | 3,93 | 3,95 | -2,23% | 232.878,00 |
| 26.11.2025 | 3,97 | 4,11 | 3,90 | 4,04 | 2,80% | 238.275,00 |
| 25.11.2025 | 4,03 | 4,15 | 3,89 | 3,93 | -2,24% | 402.725,00 |
| 24.11.2025 | 4,00 | 4,10 | 3,80 | 4,02 | 1,77% | 165.240,00 |
| 21.11.2025 | 3,85 | 4,00 | 3,68 | 3,95 | 3,95% | 137.698,00 |
| 20.11.2025 | 3,88 | 3,97 | 3,70 | 3,80 | -0,78% | 223.924,00 |
| 19.11.2025 | 3,90 | 4,00 | 3,71 | 3,83 | -2,05% | 224.593,00 |
| 18.11.2025 | 3,44 | 3,97 | 3,43 | 3,91 | 11,71% | 325.762,00 |
| 17.11.2025 | 3,24 | 3,50 | 3,23 | 3,50 | 8,02% | 151.895,00 |
| 14.11.2025 | 3,03 | 3,30 | 3,00 | 3,24 | 4,52% | 268.226,00 |
| 13.11.2025 | 3,35 | 3,59 | 3,08 | 3,10 | -9,09% | 196.086,00 |
| 12.11.2025 | 3,28 | 3,44 | 3,07 | 3,41 | 4,28% | 155.507,00 |
| 11.11.2025 | 3,15 | 3,33 | 3,07 | 3,27 | 2,19% | 86.586,00 |
| 10.11.2025 | 3,12 | 3,39 | 3,10 | 3,20 | 0,00% | 122.558,00 |
| 07.11.2025 | 2,98 | 3,20 | 2,96 | 3,20 | 3,23% | 140.972,00 |
| 06.11.2025 | 3,15 | 3,15 | 2,84 | 3,10 | -2,52% | 376.882,00 |
| 05.11.2025 | 3,20 | 3,34 | 3,13 | 3,18 | -2,15% | 79.526,00 |
| 04.11.2025 | 3,14 | 3,33 | 3,14 | 3,25 | 0,00% | 257.317,00 |
| 03.11.2025 | 3,25 | 3,29 | 3,09 | 3,25 | 0,00% | 207.562,00 |
| 31.10.2025 | 2,93 | 3,33 | 2,93 | 3,25 | 7,97% | 226.573,00 |
| 30.10.2025 | 3,06 | 3,09 | 2,97 | 3,01 | -0,99% | 138.058,00 |
| 29.10.2025 | 3,03 | 3,06 | 2,91 | 3,04 | 0,66% | 128.919,00 |
| 28.10.2025 | 2,99 | 3,03 | 2,90 | 3,02 | -0,33% | 94.433,00 |
| 27.10.2025 | 2,95 | 3,19 | 2,95 | 3,03 | 0,00% | 274.286,00 |
| 24.10.2025 | 3,00 | 3,07 | 2,92 | 3,03 | 3,77% | 201.205,00 |
| 23.10.2025 | 3,00 | 3,04 | 2,82 | 2,92 | -2,67% | 220.992,00 |
| 22.10.2025 | 2,99 | 3,02 | 2,90 | 3,00 | 0,00% | 410.495,00 |
| 21.10.2025 | 2,94 | 3,07 | 2,76 | 3,00 | 0,00% | 514.680,00 |
| 20.10.2025 | 2,60 | 3,05 | 2,57 | 3,00 | 19,52% | 871.584,00 |
| 17.10.2025 | 2,25 | 2,54 | 2,10 | 2,51 | 15,67% | 447.483,00 |
| 16.10.2025 | 2,31 | 2,46 | 2,17 | 2,17 | -7,66% | 144.838,00 |
| 15.10.2025 | 2,31 | 2,43 | 2,27 | 2,35 | 2,17% | 193.553,00 |
| 14.10.2025 | 2,29 | 2,32 | 2,20 | 2,30 | -0,43% | 115.048,00 |
| 13.10.2025 | 2,32 | 2,38 | 2,20 | 2,31 | 0,87% | 112.345,00 |
| 10.10.2025 | 2,54 | 2,59 | 2,27 | 2,29 | -8,40% | 263.681,00 |
| 09.10.2025 | 2,48 | 2,60 | 2,42 | 2,50 | 6,84% | 465.930,00 |
| 08.10.2025 | 2,35 | 2,46 | 2,26 | 2,34 | 0,00% | 280.872,00 |
| 07.10.2025 | 2,30 | 2,41 | 2,23 | 2,34 | 2,18% | 423.950,00 |
| 06.10.2025 | 2,09 | 2,49 | 2,06 | 2,29 | 11,71% | 1.131.856,00 |
| 03.10.2025 | 2,01 | 2,08 | 2,01 | 2,05 | 1,99% | 4.554,00 |
| 02.10.2025 | 1,98 | 2,04 | 1,94 | 2,01 | 1,52% | 46.817,00 |
| 01.10.2025 | 1,99 | 2,05 | 1,91 | 1,98 | -1,49% | 64.766,00 |
| 30.09.2025 | 1,95 | 2,02 | 1,85 | 2,01 | 3,08% | 106.550,00 |
| 29.09.2025 | 2,04 | 2,10 | 1,89 | 1,95 | -2,99% | 208.078,00 |
| 26.09.2025 | 2,06 | 2,16 | 1,98 | 2,01 | -4,29% | 199.157,00 |
| 25.09.2025 | 2,15 | 2,19 | 2,03 | 2,10 | -2,78% | 156.804,00 |
| 24.09.2025 | 2,23 | 2,35 | 2,14 | 2,16 | -4,42% | 221.752,00 |
| 23.09.2025 | 2,47 | 2,49 | 2,20 | 2,26 | -8,87% | 203.738,00 |