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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 4,08 | 4,11 | 3,90 | 4,02 | 0,00% | 10.583,00 |
| 06.03.2026 | 3,90 | 4,11 | 3,79 | 4,02 | 2,55% | 497.351,00 |
| 05.03.2026 | 3,99 | 4,08 | 3,78 | 3,92 | -1,75% | 497.351,00 |
| 04.03.2026 | 3,94 | 4,11 | 3,94 | 3,99 | 0,50% | 31.511,00 |
| 03.03.2026 | 4,21 | 4,63 | 3,61 | 3,97 | -8,74% | 176.230,00 |
| 02.03.2026 | 4,52 | 4,52 | 4,30 | 4,35 | -4,81% | 21.299,00 |
| 27.02.2026 | 4,89 | 4,98 | 4,41 | 4,57 | -7,49% | 20.733,00 |
| 26.02.2026 | 4,66 | 4,99 | 4,66 | 4,94 | 2,49% | 15.154,00 |
| 25.02.2026 | 4,82 | 5,03 | 4,62 | 4,82 | -0,21% | 49.088,00 |
| 24.02.2026 | 4,80 | 4,85 | 4,52 | 4,83 | 0,63% | 41.567,00 |
| 23.02.2026 | 5,55 | 5,78 | 4,80 | 4,80 | -15,64% | 28.812,00 |
| 20.02.2026 | 6,25 | 6,34 | 5,58 | 5,69 | -8,52% | 32.244,00 |
| 19.02.2026 | 5,73 | 6,29 | 5,70 | 6,22 | 10,28% | 30.367,00 |
| 18.02.2026 | 5,78 | 5,91 | 5,62 | 5,64 | -2,42% | 20.061,00 |
| 17.02.2026 | 6,52 | 6,86 | 5,60 | 5,78 | -10,11% | 51.570,00 |
| 13.02.2026 | 5,73 | 6,72 | 5,40 | 6,43 | 13,01% | 136.090,00 |
| 12.02.2026 | 5,62 | 5,88 | 5,40 | 5,69 | 1,25% | 17.299,00 |
| 11.02.2026 | 5,74 | 5,74 | 5,34 | 5,62 | 1,63% | 22.693,00 |
| 10.02.2026 | 5,41 | 5,70 | 5,40 | 5,53 | 3,17% | 23.519,00 |
| 09.02.2026 | 5,66 | 5,66 | 5,18 | 5,36 | -7,75% | 25.918,00 |
| 06.02.2026 | 5,68 | 5,97 | 5,30 | 5,81 | 2,47% | 71.608,00 |
| 05.02.2026 | 6,31 | 6,31 | 5,58 | 5,67 | -9,42% | 27.305,00 |
| 04.02.2026 | 6,38 | 6,38 | 6,09 | 6,26 | -3,40% | 15.008,00 |
| 03.02.2026 | 7,36 | 7,42 | 6,36 | 6,48 | -10,00% | 48.351,00 |
| 02.02.2026 | 7,77 | 7,77 | 7,12 | 7,20 | -6,31% | 70.410,00 |
| 30.01.2026 | 7,52 | 7,71 | 7,28 | 7,69 | -0,07% | 29.559,00 |
| 29.01.2026 | 8,50 | 8,50 | 7,17 | 7,69 | -10,89% | 20.583,00 |
| 28.01.2026 | 9,10 | 9,21 | 8,37 | 8,63 | -6,14% | 31.785,00 |
| 27.01.2026 | 11,19 | 11,19 | 9,00 | 9,20 | 18.191,23% | 65.942,00 |
| 26.01.2026 | 0,05 | 0,05 | 0,05 | 0,05 | -99,52% | 53.603,00 |
| 23.01.2026 | 11,93 | 11,93 | 9,99 | 10,51 | -15,61% | 626.657,00 |
| 22.01.2026 | 12,30 | 13,20 | 12,00 | 12,45 | 2,66% | 438.710,00 |
| 21.01.2026 | 12,23 | 12,45 | 11,87 | 12,13 | -0,38% | 85.847,00 |
| 20.01.2026 | 12,64 | 12,82 | 12,08 | 12,17 | -4,22% | 113.902,00 |
| 16.01.2026 | 12,98 | 13,08 | 12,35 | 12,71 | -2,03% | 75.498,00 |
| 15.01.2026 | 12,75 | 13,28 | 12,53 | 12,98 | 0,84% | 50.701,00 |
| 14.01.2026 | 12,45 | 12,87 | 12,15 | 12,87 | 5,08% | 82.848,00 |
| 13.01.2026 | 12,77 | 12,96 | 12,18 | 12,24 | -6,04% | 69.728,00 |
| 12.01.2026 | 13,66 | 13,66 | 12,45 | 13,03 | -4,21% | 159.363,00 |
| 09.01.2026 | 13,91 | 14,25 | 13,14 | 13,61 | -2,16% | 160.864,00 |
| 08.01.2026 | 13,04 | 14,18 | 13,04 | 13,91 | 5,74% | 187.403,00 |
| 07.01.2026 | 14,25 | 14,25 | 12,85 | 13,15 | -5,20% | 166.478,00 |
| 06.01.2026 | 14,55 | 14,85 | 13,39 | 13,87 | -4,20% | 500.837,00 |
| 05.01.2026 | 13,35 | 14,55 | 13,00 | 14,48 | 9,69% | 176.368,00 |