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 |
|---|---|---|---|---|---|---|
| 06.03.2026 | 0,85 | 1,03 | 0,80 | 0,92 | 3,79% | 4.095,00 |
| 05.03.2026 | 0,88 | 0,91 | 0,85 | 0,88 | -4,65% | 4.095,00 |
| 04.03.2026 | 0,89 | 0,96 | 0,86 | 0,93 | 4,10% | 79.116,00 |
| 03.03.2026 | 0,93 | 0,93 | 0,89 | 0,89 | -6,31% | 43.413,00 |
| 02.03.2026 | 0,99 | 1,00 | 0,95 | 0,95 | -5,00% | 42.932,00 |
| 27.02.2026 | 1,07 | 1,07 | 1,00 | 1,00 | -8,26% | 55.656,00 |
| 26.02.2026 | 1,10 | 1,12 | 1,06 | 1,09 | 0,93% | 37.004,00 |
| 25.02.2026 | 1,05 | 1,11 | 1,02 | 1,08 | 2,86% | 40.538,00 |
| 24.02.2026 | 1,03 | 1,08 | 1,00 | 1,05 | 1,94% | 75.207,00 |
| 23.02.2026 | 1,01 | 1,10 | 1,01 | 1,03 | -2,83% | 33.896,00 |
| 20.02.2026 | 1,13 | 1,19 | 1,04 | 1,06 | -10,17% | 66.891,00 |
| 19.02.2026 | 1,08 | 1,19 | 1,08 | 1,18 | 9,26% | 73.168,00 |
| 18.02.2026 | 1,02 | 1,09 | 1,00 | 1,08 | 0,00% | 127.577,00 |
| 17.02.2026 | 1,10 | 1,12 | 1,05 | 1,08 | -2,70% | 54.775,00 |
| 13.02.2026 | 1,03 | 1,17 | 1,03 | 1,11 | 7,77% | 109.026,00 |
| 12.02.2026 | 1,18 | 1,18 | 1,03 | 1,03 | -8,04% | 116.327,00 |
| 11.02.2026 | 1,44 | 1,44 | 1,09 | 1,12 | -24,32% | 329.053,00 |
| 10.02.2026 | 1,56 | 1,59 | 1,46 | 1,48 | -6,92% | 68.742,00 |
| 09.02.2026 | 1,54 | 1,59 | 1,52 | 1,59 | -2,45% | 100.247,00 |
| 06.02.2026 | 1,56 | 1,65 | 1,51 | 1,63 | 3,82% | 582.093,00 |
| 05.02.2026 | 1,61 | 1,72 | 1,56 | 1,57 | -2,48% | 123.405,00 |
| 04.02.2026 | 1,81 | 1,81 | 1,61 | 1,61 | -12,50% | 158.262,00 |
| 03.02.2026 | 1,81 | 1,92 | 1,78 | 1,84 | 2,79% | 123.905,00 |
| 02.02.2026 | 1,90 | 1,95 | 1,78 | 1,79 | -11,39% | 245.623,00 |
| 30.01.2026 | 2,06 | 2,20 | 1,97 | 2,02 | -7,76% | 282.051,00 |
| 29.01.2026 | 2,10 | 2,27 | 2,01 | 2,19 | 0,46% | 358.461,00 |
| 28.01.2026 | 2,18 | 2,35 | 1,91 | 2,18 | 7,39% | 3.700.136,00 |
| 27.01.2026 | 2,18 | 2,33 | 2,00 | 2,03 | -8,56% | 4.523.479,00 |
| 26.01.2026 | 2,31 | 2,49 | 2,03 | 2,22 | -11,20% | 545.590,00 |
| 23.01.2026 | 2,38 | 2,67 | 2,35 | 2,50 | 5,93% | 793.032,00 |
| 22.01.2026 | 1,94 | 2,49 | 1,94 | 2,36 | 15,69% | 1.160.792,00 |
| 21.01.2026 | 1,96 | 2,20 | 1,80 | 2,04 | -4,67% | 1.593.113,00 |
| 20.01.2026 | 3,92 | 4,44 | 2,08 | 2,14 | 31,29% | 126.604.725,00 |
| 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 | -2,63% | 205.341,00 |
| 14.01.2026 | 1,38 | 1,53 | 1,37 | 1,52 | 6,29% | 240.466,00 |
| 13.01.2026 | 1,43 | 1,49 | 1,33 | 1,43 | 0,00% | 415.941,00 |
| 12.01.2026 | 1,90 | 1,91 | 1,29 | 1,43 | -25,91% | 773.108,00 |
| 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% | 3.155.079,00 |
| 07.01.2026 | 1,96 | 2,02 | 1,93 | 1,98 | 0,51% | 60.423,00 |
| 06.01.2026 | 2,00 | 2,01 | 1,88 | 1,97 | -3,43% | 65.898,00 |
| 05.01.2026 | 1,95 | 2,08 | 1,85 | 2,04 | 12,71% | 174.506,00 |