0,130$
-10,96%
Echtzeit-Aktienkurs Shuttle Pharmaceuticals Holdings Inc
Bid:
Ask:
Aktienkurse zur Shuttle Pharmaceuticals Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,03 | 1,17 | 1,03 | 1,11 | 7,25% | 109.026,00 |
| 12.02.2026 | 1,18 | 1,18 | 1,03 | 1,04 | -8,41% | 113.194,00 |
| 11.02.2026 | 1,44 | 1,44 | 1,10 | 1,13 | -22,60% | 323.320,00 |
| 10.02.2026 | 1,56 | 1,59 | 1,46 | 1,46 | -7,30% | 61.876,00 |
| 09.02.2026 | 1,54 | 1,59 | 1,52 | 1,58 | -3,37% | 98.510,00 |
| 06.02.2026 | 1,56 | 1,65 | 1,51 | 1,63 | 3,16% | 582.093,00 |
| 05.02.2026 | 1,61 | 1,72 | 1,56 | 1,58 | -1,86% | 121.524,00 |
| 04.02.2026 | 1,81 | 1,81 | 1,61 | 1,61 | -13,21% | 155.949,00 |
| 03.02.2026 | 1,81 | 1,92 | 1,78 | 1,86 | 3,63% | 118.893,00 |
| 02.02.2026 | 1,90 | 1,95 | 1,78 | 1,79 | -11,39% | 241.904,00 |
| 30.01.2026 | 2,06 | 2,20 | 1,97 | 2,02 | -7,76% | 282.051,00 |
| 29.01.2026 | 2,10 | 2,27 | 2,02 | 2,19 | 0,46% | 304.809,00 |
| 28.01.2026 | 2,18 | 2,35 | 1,91 | 2,18 | 7,39% | 3.700.136,00 |
| 27.01.2026 | 2,18 | 2,32 | 2,00 | 2,03 | -8,56% | 265.245,00 |
| 26.01.2026 | 2,31 | 2,49 | 2,03 | 2,22 | -11,20% | 535.200,00 |
| 23.01.2026 | 2,38 | 2,67 | 2,35 | 2,50 | 5,49% | 793.032,00 |
| 22.01.2026 | 2,00 | 2,49 | 1,94 | 2,37 | 16,75% | 1.121.362,00 |
| 21.01.2026 | 1,96 | 2,19 | 1,80 | 2,03 | -5,14% | 1.537.962,00 |
| 20.01.2026 | 3,92 | 4,44 | 2,08 | 2,14 | 31,29% | 125.923.575,00 |
| 16.01.2026 | 1,72 | 1,95 | 1,51 | 1,63 | 10,14% | 4.727.731,00 |
| 15.01.2026 | 1,52 | 1,62 | 1,38 | 1,48 | -1,33% | 204.909,00 |
| 14.01.2026 | 1,38 | 1,53 | 1,37 | 1,50 | 4,90% | 234.842,00 |
| 13.01.2026 | 1,43 | 1,49 | 1,33 | 1,43 | 0,00% | 351.484,00 |
| 12.01.2026 | 1,90 | 1,91 | 1,29 | 1,43 | -25,91% | 704.956,00 |
| 09.01.2026 | 2,01 | 2,73 | 1,88 | 1,93 | 7,22% | 4.628.196,00 |
| 08.01.2026 | 1,95 | 1,95 | 1,79 | 1,80 | -9,09% | 1.612.670,00 |
| 07.01.2026 | 1,96 | 2,02 | 1,93 | 1,98 | 1,02% | 60.221,00 |
| 06.01.2026 | 2,00 | 2,01 | 1,88 | 1,96 | -2,97% | 65.712,00 |
| 05.01.2026 | 1,95 | 2,08 | 1,85 | 2,02 | 11,60% | 174.142,00 |
| 02.01.2026 | 1,84 | 2,39 | 1,78 | 1,81 | 0,56% | 687.698,00 |
| 31.12.2025 | 1,65 | 1,80 | 1,64 | 1,80 | 3,45% | 47.434,00 |
| 30.12.2025 | 1,62 | 1,75 | 1,62 | 1,74 | 3,57% | 19.284,00 |
| 29.12.2025 | 1,87 | 1,87 | 1,66 | 1,68 | -10,16% | 20.174,00 |
| 26.12.2025 | 1,80 | 1,88 | 1,80 | 1,87 | 3,89% | 45.816,00 |
| 24.12.2025 | 1,74 | 1,87 | 1,69 | 1,80 | 1,69% | 28.154,00 |
| 23.12.2025 | 1,85 | 1,86 | 1,71 | 1,77 | -6,35% | 70.460,00 |
| 22.12.2025 | 1,74 | 1,97 | 1,72 | 1,89 | 9,88% | 58.108,00 |
| 19.12.2025 | 1,75 | 1,78 | 1,65 | 1,72 | 0,68% | 44.780,00 |
| 18.12.2025 | 1,68 | 1,83 | 1,58 | 1,71 | 3,54% | 198.847,00 |
| 17.12.2025 | 1,71 | 1,77 | 1,64 | 1,65 | -2,94% | 31.151,00 |
| 16.12.2025 | 1,47 | 1,72 | 1,46 | 1,70 | 17,24% | 124.413,00 |
| 15.12.2025 | 1,72 | 1,72 | 1,41 | 1,45 | -18,99% | 145.896,00 |
| 12.12.2025 | 1,82 | 2,04 | 1,70 | 1,79 | 0,00% | 591.378,00 |
| 11.12.2025 | 1,75 | 1,83 | 1,65 | 1,79 | -3,24% | 390.113,00 |
| 10.12.2025 | 1,80 | 1,93 | 1,75 | 1,85 | 2,21% | 95.360,00 |
| 09.12.2025 | 1,71 | 1,88 | 1,64 | 1,81 | 4,02% | 71.286,00 |
| 08.12.2025 | 1,73 | 1,78 | 1,65 | 1,74 | -0,57% | 67.147,00 |
| 05.12.2025 | 1,53 | 1,79 | 1,53 | 1,75 | 10,76% | 110.742,00 |
| 04.12.2025 | 1,36 | 1,60 | 1,36 | 1,58 | 8,97% | 45.453,00 |
| 03.12.2025 | 1,57 | 1,58 | 1,40 | 1,45 | -9,38% | 83.873,00 |
| 02.12.2025 | 1,59 | 1,67 | 1,56 | 1,60 | -7,51% | 48.932,00 |
| 01.12.2025 | 1,43 | 1,77 | 1,38 | 1,73 | 20,98% | 262.496,00 |
| 28.11.2025 | 1,35 | 1,57 | 1,35 | 1,43 | 5,93% | 71.211,00 |
| 26.11.2025 | 1,27 | 1,40 | 1,26 | 1,35 | 1,50% | 115.617,00 |
| 25.11.2025 | 1,37 | 1,40 | 1,32 | 1,33 | -1,85% | 125.937,00 |
| 24.11.2025 | 1,31 | 1,49 | 1,31 | 1,36 | -15,31% | 262.864,00 |
| 21.11.2025 | 2,09 | 2,11 | 1,51 | 1,60 | -13,04% | 4.186.322,00 |
| 20.11.2025 | 1,99 | 2,06 | 1,82 | 1,84 | -7,07% | 152.093,00 |
| 19.11.2025 | 2,08 | 2,10 | 1,94 | 1,98 | -6,16% | 31.455,00 |
| 18.11.2025 | 1,90 | 2,11 | 1,89 | 2,11 | 7,66% | 61.729,00 |
| 17.11.2025 | 2,26 | 2,30 | 1,85 | 1,96 | -15,52% | 85.689,00 |
| 14.11.2025 | 2,30 | 2,41 | 2,22 | 2,32 | 1,09% | 49.240,00 |
| 13.11.2025 | 2,42 | 2,63 | 2,29 | 2,30 | -8,57% | 49.831,00 |
| 12.11.2025 | 2,58 | 2,63 | 2,48 | 2,51 | -0,79% | 24.953,00 |
| 11.11.2025 | 2,39 | 2,58 | 2,39 | 2,53 | 5,42% | 27.160,00 |
| 10.11.2025 | 2,46 | 2,46 | 2,31 | 2,40 | -4,00% | 45.025,00 |
| 07.11.2025 | 2,48 | 2,51 | 2,25 | 2,50 | -1,96% | 84.436,00 |
| 06.11.2025 | 2,75 | 2,75 | 2,36 | 2,55 | -3,59% | 85.155,00 |
| 05.11.2025 | 2,92 | 2,95 | 2,60 | 2,65 | -8,48% | 83.384,00 |
| 04.11.2025 | 3,05 | 3,10 | 2,83 | 2,89 | -6,32% | 226.126,00 |
| 03.11.2025 | 3,38 | 3,56 | 3,00 | 3,09 | 3,87% | 4.186.335,00 |
| 31.10.2025 | 3,00 | 3,06 | 2,91 | 2,97 | -4,15% | 81.556,00 |
| 30.10.2025 | 3,10 | 3,12 | 3,02 | 3,10 | -1,32% | 35.832,00 |
| 29.10.2025 | 3,13 | 3,25 | 3,11 | 3,14 | 0,64% | 50.247,00 |
| 28.10.2025 | 3,19 | 3,25 | 3,11 | 3,12 | -2,50% | 53.339,00 |
| 27.10.2025 | 3,06 | 3,24 | 3,02 | 3,20 | 4,23% | 60.903,00 |
| 24.10.2025 | 3,15 | 3,19 | 3,01 | 3,07 | -0,65% | 35.494,00 |
| 23.10.2025 | 3,15 | 3,15 | 3,02 | 3,09 | -4,04% | 72.432,00 |
| 22.10.2025 | 3,62 | 3,66 | 3,15 | 3,22 | -7,20% | 717.700,00 |
| 21.10.2025 | 3,65 | 3,75 | 3,40 | 3,47 | -5,71% | 543.350,00 |
| 20.10.2025 | 3,60 | 3,73 | 3,38 | 3,68 | 1,38% | 16.916,00 |
| 17.10.2025 | 3,69 | 3,72 | 3,37 | 3,63 | -1,36% | 79.252,00 |
| 16.10.2025 | 3,83 | 3,83 | 3,62 | 3,68 | -4,42% | 31.483,00 |
| 15.10.2025 | 3,93 | 4,07 | 3,77 | 3,85 | -2,04% | 50.656,00 |
| 14.10.2025 | 3,76 | 3,97 | 3,69 | 3,93 | 3,42% | 71.467,00 |
| 13.10.2025 | 3,70 | 3,99 | 3,45 | 3,80 | -7,32% | 258.884,00 |
| 10.10.2025 | 5,58 | 5,59 | 3,30 | 4,10 | -13,87% | 1.963.818,00 |
| 09.10.2025 | 4,50 | 4,96 | 4,50 | 4,76 | 8,43% | 421.272,00 |
| 08.10.2025 | 4,29 | 4,69 | 4,21 | 4,39 | 4,52% | 405.141,00 |
| 07.10.2025 | 4,29 | 4,58 | 4,16 | 4,20 | -2,55% | 47.187,00 |
| 06.10.2025 | 4,44 | 4,46 | 4,14 | 4,31 | 1,89% | 65.755,00 |
| 02.10.2025 | 3,90 | 4,45 | 3,79 | 4,23 | 11,32% | 318.689,00 |
| 01.10.2025 | 3,56 | 3,94 | 3,56 | 3,80 | 7,04% | 72.391,00 |
| 30.09.2025 | 3,73 | 3,79 | 3,52 | 3,55 | -6,58% | 37.250,00 |
| 29.09.2025 | 3,96 | 4,11 | 3,73 | 3,80 | -5,24% | 59.783,00 |
| 26.09.2025 | 4,23 | 4,23 | 4,00 | 4,01 | -3,26% | 74.045,00 |
| 25.09.2025 | 4,29 | 4,41 | 4,11 | 4,15 | -6,22% | 96.375,00 |
| 24.09.2025 | 4,26 | 4,46 | 4,16 | 4,42 | 0,91% | 68.385,00 |
| 23.09.2025 | 4,49 | 4,55 | 4,26 | 4,38 | 0,69% | 100.169,00 |
| 22.09.2025 | 4,09 | 4,96 | 3,94 | 4,35 | 6,36% | 444.286,00 |