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 |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 4,20 | 4,37 | 4,09 | 4,09 | -7,88% | 93.924,00 |
| 18.09.2025 | 4,40 | 4,54 | 4,30 | 4,44 | 1,83% | 128.112,00 |
| 17.09.2025 | 3,64 | 4,54 | 3,62 | 4,36 | 21,79% | 456.289,00 |
| 16.09.2025 | 3,45 | 3,62 | 3,41 | 3,58 | 3,17% | 32.199,00 |
| 15.09.2025 | 3,53 | 3,58 | 3,42 | 3,47 | -3,34% | 36.602,00 |
| 12.09.2025 | 3,40 | 3,68 | 3,40 | 3,59 | 3,16% | 93.111,00 |
| 11.09.2025 | 3,35 | 3,60 | 3,34 | 3,48 | 0,87% | 45.439,00 |
| 10.09.2025 | 3,49 | 3,54 | 3,41 | 3,45 | -1,43% | 12.685,00 |
| 09.09.2025 | 3,20 | 3,67 | 3,20 | 3,50 | 4,53% | 23.488,00 |
| 08.09.2025 | 3,37 | 3,38 | 3,26 | 3,35 | -0,64% | 7.373,00 |
| 05.09.2025 | 3,41 | 3,46 | 3,33 | 3,37 | -1,17% | 14.681,00 |
| 04.09.2025 | 3,60 | 3,62 | 3,33 | 3,41 | -5,52% | 28.380,00 |
| 03.09.2025 | 3,35 | 3,68 | 3,30 | 3,61 | 6,78% | 93.500,00 |
| 02.09.2025 | 3,37 | 3,41 | 3,31 | 3,38 | 2,42% | 8.226,00 |
| 29.08.2025 | 3,39 | 3,39 | 3,30 | 3,30 | -0,60% | 12.685,00 |
| 28.08.2025 | 3,37 | 3,43 | 3,32 | 3,32 | -0,45% | 19.314,00 |
| 27.08.2025 | 3,39 | 3,47 | 3,31 | 3,34 | -2,20% | 10.909,00 |
| 26.08.2025 | 3,27 | 3,42 | 3,27 | 3,41 | 2,71% | 13.723,00 |
| 25.08.2025 | 3,38 | 3,38 | 3,28 | 3,32 | -3,45% | 25.794,00 |
| 22.08.2025 | 3,25 | 3,45 | 3,25 | 3,44 | 1,74% | 28.308,00 |
| 21.08.2025 | 3,36 | 3,49 | 3,31 | 3,38 | 2,11% | 9.606,00 |
| 20.08.2025 | 3,09 | 3,35 | 3,09 | 3,31 | 5,41% | 22.196,00 |
| 19.08.2025 | 3,27 | 3,32 | 3,10 | 3,14 | -4,27% | 17.926,00 |
| 18.08.2025 | 3,32 | 3,41 | 3,26 | 3,28 | -1,20% | 27.499,00 |
| 15.08.2025 | 3,46 | 3,49 | 3,28 | 3,32 | -5,14% | 49.285,00 |
| 14.08.2025 | 3,48 | 3,68 | 3,42 | 3,50 | -1,13% | 64.981,00 |
| 13.08.2025 | 3,54 | 3,59 | 3,46 | 3,54 | -1,39% | 22.207,00 |
| 12.08.2025 | 3,44 | 3,60 | 3,44 | 3,59 | 4,36% | 18.967,00 |
| 11.08.2025 | 3,45 | 3,61 | 3,42 | 3,44 | 0,58% | 61.464,00 |
| 08.08.2025 | 3,64 | 3,80 | 3,37 | 3,42 | -2,84% | 40.210,00 |
| 07.08.2025 | 3,57 | 3,69 | 3,48 | 3,52 | -2,22% | 26.184,00 |
| 06.08.2025 | 3,69 | 3,75 | 3,60 | 3,60 | -2,70% | 34.259,00 |
| 05.08.2025 | 3,56 | 3,83 | 3,56 | 3,70 | 1,93% | 65.888,00 |
| 04.08.2025 | 3,41 | 3,73 | 3,41 | 3,63 | 3,71% | 34.127,00 |
| 01.08.2025 | 3,60 | 3,70 | 3,33 | 3,50 | -4,11% | 29.956,00 |
| 31.07.2025 | 3,85 | 3,85 | 3,65 | 3,65 | -1,88% | 39.380,00 |
| 30.07.2025 | 3,87 | 3,88 | 3,65 | 3,72 | -2,62% | 34.630,00 |
| 29.07.2025 | 3,93 | 3,96 | 3,80 | 3,82 | -3,29% | 42.600,00 |
| 28.07.2025 | 3,88 | 4,10 | 3,88 | 3,95 | 2,07% | 54.672,00 |
| 25.07.2025 | 3,87 | 3,94 | 3,85 | 3,87 | 1,04% | 19.075,00 |
| 24.07.2025 | 3,91 | 3,91 | 3,81 | 3,83 | -3,53% | 37.624,00 |
| 23.07.2025 | 4,04 | 4,08 | 3,91 | 3,97 | 2,32% | 75.491,00 |
| 22.07.2025 | 3,78 | 4,14 | 3,77 | 3,88 | 0,00% | 78.879,00 |
| 21.07.2025 | 3,85 | 3,90 | 3,76 | 3,88 | 1,84% | 60.247,00 |
| 18.07.2025 | 3,94 | 4,04 | 3,68 | 3,81 | -3,30% | 110.188,00 |
| 17.07.2025 | 3,90 | 4,02 | 3,85 | 3,94 | 0,77% | 137.280,00 |
| 16.07.2025 | 4,48 | 4,48 | 3,54 | 3,91 | -16,81% | 854.227,00 |
| 15.07.2025 | 3,92 | 4,70 | 3,92 | 4,70 | 19,29% | 1.290.747,00 |
| 14.07.2025 | 3,89 | 4,18 | 3,67 | 3,94 | -1,01% | 95.590,00 |
| 11.07.2025 | 4,23 | 4,25 | 3,81 | 3,98 | -6,24% | 132.086,00 |
| 10.07.2025 | 4,11 | 4,49 | 4,07 | 4,25 | 2,04% | 67.494,00 |
| 09.07.2025 | 4,38 | 4,38 | 4,09 | 4,16 | -2,12% | 61.060,00 |
| 08.07.2025 | 3,96 | 4,35 | 3,96 | 4,25 | 5,20% | 107.977,00 |
| 07.07.2025 | 3,89 | 4,14 | 3,86 | 4,04 | 3,32% | 78.056,00 |
| 03.07.2025 | 3,90 | 3,98 | 3,72 | 3,91 | -1,51% | 60.318,00 |
| 02.07.2025 | 4,35 | 4,48 | 3,86 | 3,97 | -8,53% | 170.688,00 |
| 01.07.2025 | 3,70 | 4,60 | 3,70 | 4,34 | 15,27% | 396.716,00 |
| 30.06.2025 | 3,44 | 4,06 | 3,43 | 3,77 | 9,77% | 329.996,00 |
| 27.06.2025 | 3,40 | 3,50 | 3,29 | 3,43 | 1,78% | 50.248,00 |
| 26.06.2025 | 3,45 | 3,55 | 3,34 | 3,37 | -4,53% | 80.106,00 |
| 25.06.2025 | 3,45 | 3,70 | 3,45 | 3,53 | 2,02% | 120.095,00 |
| 24.06.2025 | 3,71 | 3,74 | 3,26 | 3,46 | -1,14% | 212.962,00 |
| 23.06.2025 | 3,75 | 3,79 | 3,36 | 3,50 | -7,89% | 108.065,00 |
| 20.06.2025 | 3,61 | 4,10 | 3,60 | 3,80 | 5,56% | 308.237,00 |
| 18.06.2025 | 3,43 | 3,70 | 3,31 | 3,60 | 4,35% | 131.856,00 |
| 17.06.2025 | 3,27 | 3,74 | 3,06 | 3,45 | 5,83% | 374.492,00 |
| 16.06.2025 | 3,22 | 3,48 | 3,00 | 3,26 | 2.354,82% | 161.168,00 |