0,450$
-5,66%
Echtzeit-Aktienkurs 22nd Century Group Inc
Bid:
Ask:
Aktienkurse zur 22nd Century Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,04 | 1,04 | 0,97 | 0,98 | -7,98% | 96.088,00 |
| 16.12.2025 | 0,96 | 1,08 | 0,96 | 1,07 | 10,94% | 176.803,00 |
| 15.12.2025 | 1,05 | 1,07 | 0,96 | 0,96 | -8,57% | 159.951,00 |
| 12.12.2025 | 1,14 | 1,15 | 1,04 | 1,05 | -7,89% | 294.439,00 |
| 11.12.2025 | 1,15 | 1,16 | 1,12 | 1,14 | 0,02% | 155.920,00 |
| 10.12.2025 | 1,11 | 1,17 | 1,11 | 1,14 | 4,57% | 203.781,00 |
| 09.12.2025 | 1,10 | 1,15 | 1,06 | 1,09 | -2,68% | 215.189,00 |
| 08.12.2025 | 1,10 | 1,15 | 1,07 | 1,12 | 5,66% | 283.336,00 |
| 05.12.2025 | 1,05 | 1,09 | 1,03 | 1,06 | 0,95% | 120.714,00 |
| 04.12.2025 | 1,00 | 1,07 | 0,99 | 1,05 | 2,94% | 99.724,00 |
| 03.12.2025 | 1,04 | 1,09 | 0,98 | 1,02 | -3,32% | 217.168,00 |
| 02.12.2025 | 1,02 | 1,07 | 1,01 | 1,06 | 3,43% | 149.781,00 |
| 01.12.2025 | 1,06 | 1,07 | 0,99 | 1,02 | -3,77% | 118.114,00 |
| 28.11.2025 | 1,05 | 1,14 | 1,05 | 1,06 | 1,92% | 222.433,00 |
| 26.11.2025 | 0,89 | 1,05 | 0,86 | 1,04 | 20,31% | 350.656,00 |
| 25.11.2025 | 0,86 | 0,89 | 0,83 | 0,86 | 3,77% | 58.300,00 |
| 24.11.2025 | 0,83 | 0,90 | 0,81 | 0,83 | 0,36% | 108.209,00 |
| 21.11.2025 | 0,83 | 0,83 | 0,78 | 0,83 | 3,58% | 114.365,00 |
| 20.11.2025 | 0,90 | 0,92 | 0,78 | 0,80 | -9,46% | 166.762,00 |
| 19.11.2025 | 0,94 | 0,95 | 0,87 | 0,89 | -4,48% | 199.395,00 |
| 18.11.2025 | 0,85 | 0,93 | 0,84 | 0,93 | 5,30% | 213.302,00 |
| 17.11.2025 | 0,94 | 0,97 | 0,86 | 0,88 | -7,38% | 204.629,00 |
| 14.11.2025 | 1,00 | 1,04 | 0,94 | 0,95 | -10,80% | 319.084,00 |
| 13.11.2025 | 1,10 | 1,13 | 1,06 | 1,07 | -2,74% | 126.209,00 |
| 12.11.2025 | 1,21 | 1,24 | 1,08 | 1,10 | -11,69% | 427.068,00 |
| 11.11.2025 | 1,29 | 1,29 | 1,22 | 1,24 | -3,13% | 135.026,00 |
| 10.11.2025 | 1,25 | 1,35 | 1,23 | 1,28 | 3,23% | 239.396,00 |
| 07.11.2025 | 1,23 | 1,26 | 1,19 | 1,24 | 0,00% | 198.213,00 |
| 06.11.2025 | 1,26 | 1,31 | 1,23 | 1,24 | -2,36% | 173.782,00 |
| 05.11.2025 | 1,25 | 1,37 | 1,24 | 1,27 | -1,93% | 504.008,00 |
| 04.11.2025 | 1,44 | 1,49 | 1,27 | 1,30 | -16,99% | 836.541,00 |
| 03.11.2025 | 1,49 | 1,59 | 1,44 | 1,56 | 3,31% | 489.653,00 |
| 31.10.2025 | 1,45 | 1,53 | 1,43 | 1,51 | 4,14% | 485.127,00 |
| 30.10.2025 | 1,45 | 1,54 | 1,43 | 1,45 | -9,38% | 1.225.979,00 |
| 29.10.2025 | 1,73 | 1,80 | 1,56 | 1,60 | 5,96% | 12.862.456,00 |
| 28.10.2025 | 1,54 | 1,55 | 1,47 | 1,51 | -0,66% | 150.333,00 |
| 27.10.2025 | 1,62 | 1,62 | 1,50 | 1,52 | -4,40% | 189.136,00 |
| 24.10.2025 | 1,54 | 1,61 | 1,50 | 1,59 | 3,92% | 245.302,00 |
| 23.10.2025 | 1,46 | 1,56 | 1,46 | 1,53 | 3,38% | 516.975,00 |
| 22.10.2025 | 1,48 | 1,50 | 1,43 | 1,48 | -1,99% | 330.798,00 |
| 21.10.2025 | 1,55 | 1,55 | 1,50 | 1,51 | -1,95% | 149.036,00 |
| 20.10.2025 | 1,49 | 1,55 | 1,49 | 1,54 | 4,05% | 107.720,00 |
| 17.10.2025 | 1,45 | 1,51 | 1,44 | 1,48 | 0,00% | 232.975,00 |
| 16.10.2025 | 1,57 | 1,58 | 1,48 | 1,48 | -5,13% | 209.679,00 |
| 15.10.2025 | 1,58 | 1,58 | 1,54 | 1,56 | -1,89% | 172.942,00 |
| 14.10.2025 | 1,53 | 1,60 | 1,52 | 1,59 | -0,62% | 351.608,00 |
| 13.10.2025 | 1,51 | 1,60 | 1,50 | 1,60 | 5,26% | 232.493,00 |
| 10.10.2025 | 1,57 | 1,58 | 1,46 | 1,52 | -2,56% | 741.208,00 |
| 09.10.2025 | 1,58 | 1,60 | 1,56 | 1,56 | -1,27% | 251.098,00 |
| 08.10.2025 | 1,60 | 1,62 | 1,58 | 1,58 | -1,86% | 234.772,00 |
| 07.10.2025 | 1,65 | 1,66 | 1,60 | 1,61 | -2,42% | 331.917,00 |
| 06.10.2025 | 1,65 | 1,69 | 1,61 | 1,65 | 1,23% | 435.333,00 |
| 02.10.2025 | 1,72 | 1,75 | 1,59 | 1,63 | -5,23% | 544.342,00 |
| 01.10.2025 | 1,67 | 1,79 | 1,66 | 1,72 | 1,18% | 653.762,00 |
| 30.09.2025 | 1,60 | 1,74 | 1,57 | 1,70 | 4,29% | 936.650,00 |
| 29.09.2025 | 1,60 | 1,70 | 1,56 | 1,63 | 4,49% | 1.498.082,00 |
| 26.09.2025 | 1,80 | 1,84 | 1,55 | 1,56 | -21,21% | 2.631.404,00 |
| 25.09.2025 | 1,83 | 2,16 | 1,72 | 1,98 | 31,13% | 20.779.116,00 |
| 24.09.2025 | 1,57 | 1,58 | 1,51 | 1,51 | -4,43% | 423.260,00 |
| 23.09.2025 | 1,56 | 1,64 | 1,55 | 1,58 | -0,63% | 636.162,00 |
| 22.09.2025 | 1,70 | 1,70 | 1,56 | 1,59 | -19,29% | 2.044.024,00 |
| 19.09.2025 | 2,04 | 2,07 | 1,81 | 1,97 | 12,57% | 22.072.905,00 |
| 18.09.2025 | 1,75 | 1,76 | 1,74 | 1,75 | 0,29% | 159.589,00 |
| 17.09.2025 | 1,76 | 1,79 | 1,72 | 1,75 | -0,29% | 113.725,00 |
| 16.09.2025 | 1,73 | 1,79 | 1,68 | 1,75 | 1,74% | 148.950,00 |
| 15.09.2025 | 1,79 | 1,82 | 1,72 | 1,72 | -4,44% | 98.925,00 |
| 12.09.2025 | 1,85 | 1,86 | 1,78 | 1,80 | 0,00% | 105.289,00 |
| 11.09.2025 | 1,69 | 1,82 | 1,65 | 1,80 | 6,51% | 187.393,00 |
| 10.09.2025 | 1,68 | 1,70 | 1,61 | 1,69 | -0,59% | 232.802,00 |
| 09.09.2025 | 1,62 | 1,70 | 1,59 | 1,70 | 4,94% | 118.157,00 |
| 08.09.2025 | 1,74 | 1,74 | 1,61 | 1,62 | -5,26% | 127.089,00 |
| 05.09.2025 | 1,64 | 1,72 | 1,61 | 1,71 | 3,64% | 143.484,00 |
| 04.09.2025 | 1,74 | 1,74 | 1,64 | 1,65 | -5,71% | 162.170,00 |
| 03.09.2025 | 1,75 | 1,80 | 1,74 | 1,75 | -2,23% | 96.405,00 |
| 02.09.2025 | 1,79 | 1,80 | 1,74 | 1,79 | 2,29% | 95.091,00 |
| 29.08.2025 | 1,82 | 1,82 | 1,72 | 1,75 | -2,78% | 152.895,00 |
| 28.08.2025 | 1,85 | 1,85 | 1,75 | 1,80 | -0,55% | 190.002,00 |
| 27.08.2025 | 1,89 | 1,92 | 1,77 | 1,81 | -2,16% | 157.488,00 |
| 26.08.2025 | 1,93 | 1,95 | 1,84 | 1,85 | -4,64% | 167.094,00 |
| 25.08.2025 | 1,97 | 1,98 | 1,87 | 1,94 | -1,52% | 214.304,00 |
| 22.08.2025 | 1,98 | 2,04 | 1,94 | 1,97 | -0,51% | 207.600,00 |
| 21.08.2025 | 2,12 | 2,16 | 1,98 | 1,98 | -9,59% | 221.861,00 |
| 20.08.2025 | 2,28 | 2,28 | 2,14 | 2,19 | -2,23% | 149.984,00 |
| 19.08.2025 | 2,40 | 2,40 | 2,24 | 2,24 | -4,27% | 117.229,00 |
| 18.08.2025 | 2,28 | 2,45 | 2,27 | 2,34 | 0,00% | 165.164,00 |
| 15.08.2025 | 2,35 | 2,39 | 2,31 | 2,34 | -2,50% | 104.970,00 |
| 14.08.2025 | 2,38 | 2,47 | 2,22 | 2,40 | -10,11% | 455.641,00 |
| 13.08.2025 | 2,46 | 2,67 | 2,40 | 2,67 | 12,18% | 447.572,00 |
| 12.08.2025 | 2,32 | 2,38 | 2,26 | 2,38 | 3,48% | 138.452,00 |
| 11.08.2025 | 2,42 | 2,45 | 2,28 | 2,30 | -5,35% | 254.286,00 |
| 08.08.2025 | 2,41 | 2,57 | 2,38 | 2,43 | -2,02% | 201.531,00 |
| 07.08.2025 | 2,48 | 2,59 | 2,43 | 2,48 | -0,40% | 248.321,00 |
| 06.08.2025 | 2,57 | 2,66 | 2,41 | 2,49 | -2,35% | 188.877,00 |
| 05.08.2025 | 2,42 | 2,66 | 2,35 | 2,55 | 3,66% | 331.319,00 |
| 04.08.2025 | 2,46 | 2,48 | 2,18 | 2,46 | -0,40% | 1.183.633,00 |
| 01.08.2025 | 2,65 | 2,67 | 2,44 | 2,47 | -10,51% | 317.080,00 |
| 31.07.2025 | 2,96 | 2,97 | 2,69 | 2,76 | -6,12% | 437.866,00 |
| 30.07.2025 | 2,93 | 3,13 | 2,90 | 2,94 | -3,61% | 370.992,00 |
| 29.07.2025 | 3,08 | 3,12 | 2,90 | 3,05 | -8,41% | 920.522,00 |
| 28.07.2025 | 3,45 | 3,93 | 3,19 | 3,33 | 8,47% | 18.193.703,00 |