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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 2,95 | 3,11 | 2,86 | 3,07 | 4,07% | 224.663,00 |
| 24.07.2025 | 2,98 | 3,20 | 2,93 | 2,95 | -3,28% | 340.348,00 |
| 23.07.2025 | 3,02 | 3,40 | 2,92 | 3,05 | 0,33% | 472.328,00 |
| 22.07.2025 | 3,27 | 3,30 | 2,88 | 3,04 | -15,08% | 799.753,00 |
| 21.07.2025 | 3,85 | 3,98 | 3,50 | 3,58 | -8,44% | 783.006,00 |
| 18.07.2025 | 4,45 | 4,53 | 3,70 | 3,91 | -20,20% | 1.763.927,00 |
| 17.07.2025 | 7,66 | 9,47 | 4,51 | 4,90 | 6,99% | 25.667.376,00 |
| 16.07.2025 | 4,72 | 4,72 | 4,24 | 4,58 | -3,58% | 1.489.231,00 |
| 15.07.2025 | 5,15 | 5,23 | 4,70 | 4,75 | -7,59% | 105.745,00 |
| 14.07.2025 | 5,58 | 5,58 | 5,02 | 5,14 | -16,83% | 244.293,00 |
| 11.07.2025 | 6,92 | 6,98 | 6,12 | 6,18 | -9,12% | 1.360.055,00 |
| 10.07.2025 | 6,31 | 6,91 | 6,30 | 6,80 | 11,11% | 83.482,00 |
| 09.07.2025 | 5,94 | 6,12 | 5,80 | 6,12 | 3,38% | 39.250,00 |
| 08.07.2025 | 6,22 | 6,22 | 5,73 | 5,92 | -5,13% | 55.707,00 |
| 07.07.2025 | 6,50 | 6,68 | 6,18 | 6,24 | -4,00% | 32.564,00 |
| 03.07.2025 | 6,97 | 7,30 | 6,30 | 6,50 | -6,61% | 135.938,00 |
| 02.07.2025 | 7,40 | 7,40 | 6,93 | 6,96 | -6,58% | 73.027,00 |
| 01.07.2025 | 7,50 | 7,65 | 7,37 | 7,45 | -1,06% | 25.132,00 |
| 30.06.2025 | 8,13 | 8,13 | 7,38 | 7,53 | -7,38% | 27.509,00 |
| 27.06.2025 | 8,32 | 9,10 | 7,90 | 8,13 | -2,28% | 55.313,00 |
| 26.06.2025 | 6,98 | 9,50 | 6,85 | 8,32 | 20,75% | 158.440,00 |
| 25.06.2025 | 7,18 | 7,25 | 6,81 | 6,89 | -4,97% | 30.936,00 |
| 24.06.2025 | 8,50 | 9,40 | 6,93 | 7,25 | -10,60% | 72.746,00 |
| 23.06.2025 | 8,63 | 8,88 | 8,00 | 8,11 | -7,00% | 30.003,00 |
| 20.06.2025 | 11,00 | 11,20 | 6,28 | 8,72 | 1.881,37% | 252.019,00 |
| 18.06.2025 | 0,48 | 0,54 | 0,43 | 0,44 | -7,74% | 874.242,00 |
| 17.06.2025 | 0,60 | 0,60 | 0,44 | 0,48 | -23,05% | 756.315,00 |
| 16.06.2025 | 0,65 | 0,65 | 0,61 | 0,62 | -4,04% | 142.404,00 |
| 13.06.2025 | 0,65 | 0,66 | 0,64 | 0,65 | -2,05% | 130.546,00 |
| 12.06.2025 | 0,71 | 0,71 | 0,64 | 0,66 | -5,11% | 318.947,00 |
| 11.06.2025 | 0,72 | 0,72 | 0,65 | 0,70 | -3,46% | 242.456,00 |
| 10.06.2025 | 0,71 | 0,74 | 0,71 | 0,72 | -1,71% | 123.505,00 |
| 09.06.2025 | 0,75 | 0,75 | 0,71 | 0,73 | -1,16% | 183.304,00 |
| 06.06.2025 | 0,74 | 0,74 | 0,72 | 0,74 | -0,13% | 97.772,00 |
| 05.06.2025 | 0,73 | 0,77 | 0,72 | 0,74 | -0,93% | 150.386,00 |
| 04.06.2025 | 0,75 | 0,75 | 0,73 | 0,75 | -0,13% | 106.987,00 |
| 03.06.2025 | 0,76 | 0,78 | 0,73 | 0,75 | -1,06% | 142.161,00 |
| 02.06.2025 | 0,76 | 0,76 | 0,73 | 0,76 | 1,07% | 108.235,00 |
| 30.05.2025 | 0,78 | 0,79 | 0,75 | 0,75 | -3,20% | 146.367,00 |
| 29.05.2025 | 0,78 | 0,79 | 0,74 | 0,77 | 0,01% | 227.429,00 |
| 28.05.2025 | 0,77 | 0,80 | 0,77 | 0,77 | -3,88% | 181.006,00 |
| 27.05.2025 | 0,87 | 0,87 | 0,76 | 0,81 | -8,20% | 1.710.212,00 |
| 23.05.2025 | 0,93 | 0,95 | 0,85 | 0,88 | -7,77% | 348.502,00 |
| 22.05.2025 | 1,03 | 1,04 | 0,93 | 0,95 | -7,57% | 276.970,00 |
| 21.05.2025 | 1,05 | 1,06 | 1,01 | 1,03 | -0,96% | 136.881,00 |
| 20.05.2025 | 1,11 | 1,11 | 1,03 | 1,04 | -5,45% | 81.735,00 |
| 19.05.2025 | 1,05 | 1,12 | 1,03 | 1,10 | 1,85% | 111.318,00 |
| 16.05.2025 | 1,10 | 1,14 | 1,07 | 1,08 | -2,70% | 88.228,00 |
| 15.05.2025 | 1,13 | 1,15 | 1,06 | 1,11 | -3,48% | 170.387,00 |
| 14.05.2025 | 1,16 | 1,18 | 1,10 | 1,15 | 0,00% | 219.413,00 |
| 13.05.2025 | 1,09 | 1,26 | 1,01 | 1,15 | 7,48% | 615.494,00 |
| 12.05.2025 | 1,07 | 1,18 | 1,01 | 1,07 | 1,90% | 391.035,00 |
| 09.05.2025 | 1,20 | 1,22 | 1,01 | 1,05 | -16,00% | 457.724,00 |
| 08.05.2025 | 1,28 | 1,30 | 1,16 | 1,25 | 0,00% | 333.755,00 |
| 07.05.2025 | 1,25 | 1,32 | 1,19 | 1,25 | 5,04% | 616.191,00 |
| 06.05.2025 | 1,36 | 1,40 | 1,10 | 1,19 | -15,00% | 1.134.007,00 |
| 05.05.2025 | 1,06 | 1,42 | 1,05 | 1,40 | 39,30% | 4.269.732,00 |
| 02.05.2025 | 0,93 | 1,22 | 0,91 | 1,01 | 11,67% | 2.069.579,00 |
| 01.05.2025 | 0,83 | 0,92 | 0,83 | 0,90 | 5,88% | 237.173,00 |
| 30.04.2025 | 0,81 | 0,85 | 0,75 | 0,85 | 5,07% | 223.025,00 |
| 29.04.2025 | 0,78 | 0,82 | 0,77 | 0,81 | 2,50% | 238.400,00 |