1,775$
0,85%
Echtzeit-Aktienkurs SAB Biotherapeutics Inc
Bid:
Ask:
Aktienkurse zur SAB Biotherapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 1,07 | 1,11 | 1,05 | 1,11 | -1,77% | 18.090,00 |
| 04.04.2025 | 1,15 | 1,16 | 1,00 | 1,13 | -4,24% | 43.839,00 |
| 03.04.2025 | 1,28 | 1,30 | 1,18 | 1,18 | -5,60% | 36.810,00 |
| 02.04.2025 | 1,19 | 1,31 | 1,15 | 1,25 | 1,61% | 21.310,00 |
| 01.04.2025 | 1,38 | 1,41 | 1,11 | 1,23 | -9,54% | 40.746,00 |
| 31.03.2025 | 1,48 | 1,52 | 1,36 | 1,36 | -8,11% | 43.736,00 |
| 28.03.2025 | 1,52 | 1,55 | 1,45 | 1,48 | -4,52% | 9.174,00 |
| 27.03.2025 | 1,52 | 1,60 | 1,52 | 1,55 | 1,31% | 17.603,00 |
| 26.03.2025 | 1,57 | 1,63 | 1,53 | 1,53 | -5,56% | 13.974,00 |
| 25.03.2025 | 1,69 | 1,80 | 1,54 | 1,62 | 1,25% | 3.923,00 |
| 24.03.2025 | 1,69 | 1,70 | 1,60 | 1,60 | -6,98% | 16.302,00 |
| 21.03.2025 | 1,64 | 1,80 | 1,53 | 1,72 | 8,18% | 42.484,00 |
| 20.03.2025 | 1,58 | 1,63 | 1,56 | 1,59 | -1,85% | 9.824,00 |
| 19.03.2025 | 1,59 | 1,63 | 1,51 | 1,62 | 4,52% | 17.089,00 |
| 18.03.2025 | 1,54 | 1,64 | 1,54 | 1,55 | -4,32% | 10.218,00 |
| 17.03.2025 | 1,60 | 1,87 | 1,53 | 1,62 | 0,62% | 16.962,00 |
| 14.03.2025 | 1,63 | 1,70 | 1,58 | 1,61 | -1,23% | 87.385,00 |
| 13.03.2025 | 1,65 | 1,76 | 1,55 | 1,63 | 1,87% | 109.010,00 |
| 12.03.2025 | 1,53 | 1,66 | 1,52 | 1,60 | 5,26% | 72.461,00 |
| 11.03.2025 | 1,56 | 1,73 | 1,45 | 1,52 | -2,56% | 163.430,00 |
| 10.03.2025 | 1,55 | 1,70 | 1,52 | 1,56 | -3,70% | 32.272,00 |
| 07.03.2025 | 1,60 | 1,70 | 1,60 | 1,62 | -0,61% | 23.410,00 |
| 06.03.2025 | 1,70 | 1,72 | 1,60 | 1,63 | -4,12% | 11.010,00 |
| 05.03.2025 | 1,53 | 1,70 | 1,50 | 1,70 | 8,98% | 43.632,00 |
| 04.03.2025 | 1,59 | 1,59 | 1,48 | 1,56 | -0,01% | 23.485,00 |
| 03.03.2025 | 1,69 | 1,72 | 1,53 | 1,56 | -8,77% | 31.970,00 |
| 28.02.2025 | 1,70 | 1,80 | 1,65 | 1,71 | 1,18% | 54.239,00 |
| 27.02.2025 | 1,76 | 1,82 | 1,69 | 1,69 | -3,43% | 29.945,00 |
| 26.02.2025 | 1,66 | 1,79 | 1,65 | 1,75 | 0,86% | 60.791,00 |
| 25.02.2025 | 1,67 | 1,86 | 1,66 | 1,74 | 2,06% | 82.553,00 |
| 24.02.2025 | 1,79 | 1,90 | 1,67 | 1,70 | -6,59% | 114.326,00 |
| 21.02.2025 | 1,97 | 2,03 | 1,82 | 1,82 | -6,67% | 70.909,00 |
| 20.02.2025 | 2,04 | 2,09 | 1,95 | 1,95 | -5,34% | 52.315,00 |
| 19.02.2025 | 2,04 | 2,15 | 1,90 | 2,06 | 7,29% | 220.863,00 |
| 18.02.2025 | 2,01 | 2,04 | 1,83 | 1,92 | -3,03% | 133.634,00 |
| 14.02.2025 | 1,78 | 2,00 | 1,72 | 1,98 | 13,14% | 117.203,00 |
| 13.02.2025 | 1,68 | 1,79 | 1,67 | 1,75 | 2,34% | 81.863,00 |
| 12.02.2025 | 1,65 | 1,75 | 1,62 | 1,71 | 3,64% | 142.972,00 |
| 11.02.2025 | 1,70 | 1,82 | 1,60 | 1,65 | -1,79% | 117.216,00 |
| 10.02.2025 | 2,04 | 2,07 | 1,60 | 1,68 | -18,45% | 436.896,00 |