0,613$
-2,39%
Echtzeit-Aktienkurs Enveric Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Enveric Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 1,99 | 2,01 | 1,71 | 1,80 | -8,16% | 181.734,00 |
| 04.06.2026 | 1,96 | 2,04 | 1,93 | 1,96 | -1,01% | 83.445,00 |
| 03.06.2026 | 2,22 | 2,25 | 1,96 | 1,98 | -10,41% | 119.403,00 |
| 02.06.2026 | 2,33 | 2,35 | 2,20 | 2,21 | -2,21% | 88.462,00 |
| 01.06.2026 | 2,24 | 2,35 | 2,24 | 2,26 | -1,74% | 61.544,00 |
| 29.05.2026 | 2,32 | 2,41 | 2,20 | 2,30 | 0,44% | 97.718,00 |
| 28.05.2026 | 2,15 | 2,35 | 2,15 | 2,29 | 7,01% | 131.001,00 |
| 27.05.2026 | 2,23 | 2,24 | 2,13 | 2,14 | -4,04% | 81.206,00 |
| 26.05.2026 | 2,26 | 2,38 | 2,20 | 2,23 | 0,90% | 102.022,00 |
| 22.05.2026 | 2,22 | 2,36 | 2,16 | 2,21 | -0,45% | 116.626,00 |
| 21.05.2026 | 2,16 | 2,22 | 2,06 | 2,22 | 0,91% | 117.225,00 |
| 20.05.2026 | 2,06 | 2,25 | 2,05 | 2,20 | 2,80% | 126.056,00 |
| 19.05.2026 | 1,99 | 2,14 | 1,86 | 2,14 | -0,47% | 912.916,00 |
| 18.05.2026 | 2,20 | 2,36 | 2,12 | 2,15 | -4,44% | 124.542,00 |
| 15.05.2026 | 2,24 | 2,28 | 2,17 | 2,25 | -1,75% | 136.012,00 |
| 14.05.2026 | 2,42 | 2,53 | 2,29 | 2,29 | -6,53% | 167.749,00 |
| 13.05.2026 | 2,52 | 2,64 | 2,43 | 2,45 | -4,48% | 267.477,00 |
| 12.05.2026 | 2,78 | 2,87 | 2,51 | 2,57 | -9,52% | 201.878,00 |
| 11.05.2026 | 2,74 | 2,99 | 2,68 | 2,84 | -0,53% | 210.262,00 |
| 08.05.2026 | 3,16 | 3,18 | 2,82 | 2,85 | -9,81% | 286.879,00 |
| 07.05.2026 | 3,22 | 3,36 | 3,10 | 3,16 | -0,63% | 366.157,00 |
| 06.05.2026 | 3,41 | 3,50 | 3,06 | 3,18 | -10,17% | 442.849,00 |
| 05.05.2026 | 3,49 | 4,12 | 3,39 | 3,54 | 3,81% | 1.391.552,00 |
| 04.05.2026 | 3,79 | 3,80 | 3,37 | 3,41 | -14,54% | 392.900,00 |
| 01.05.2026 | 3,74 | 4,60 | 3,70 | 3,99 | 1,01% | 610.735,00 |
| 30.04.2026 | 3,33 | 4,17 | 3,20 | 3,95 | -24,62% | 2.947.289,00 |
| 29.04.2026 | 5,57 | 5,73 | 4,99 | 5,24 | -1,50% | 596.269,00 |
| 28.04.2026 | 5,27 | 5,79 | 4,91 | 5,32 | 4,31% | 1.263.556,00 |
| 27.04.2026 | 4,79 | 6,50 | 4,72 | 5,10 | 1,19% | 4.916.053,00 |
| 24.04.2026 | 4,09 | 7,88 | 4,04 | 5,04 | 25,06% | 41.942.599,00 |
| 23.04.2026 | 3,56 | 4,45 | 3,56 | 4,03 | 8,13% | 2.072.711,00 |
| 22.04.2026 | 3,30 | 3,88 | 3,26 | 3,73 | 9,30% | 1.950.283,00 |
| 21.04.2026 | 3,43 | 3,56 | 2,99 | 3,41 | -5,80% | 4.467.642,00 |
| 20.04.2026 | 4,20 | 5,43 | 3,50 | 3,62 | 98,90% | 157.359.961,00 |
| 17.04.2026 | 1,96 | 1,96 | 1,71 | 1,82 | -22,22% | 1.164.822,00 |
| 16.04.2026 | 1,96 | 3,08 | 1,96 | 2,34 | 15,27% | 10.932.196,00 |
| 15.04.2026 | 1,98 | 2,03 | 1,95 | 2,03 | 4,10% | 35.821,00 |
| 14.04.2026 | 2,03 | 2,03 | 1,95 | 1,95 | -1,02% | 21.036,00 |
| 13.04.2026 | 2,01 | 2,01 | 1,96 | 1,97 | 0,36% | 11.787,00 |
| 10.04.2026 | 2,02 | 2,05 | 1,96 | 1,96 | -3,77% | 20.669,00 |
| 09.04.2026 | 1,97 | 2,05 | 1,94 | 2,04 | 4,08% | 11.274,00 |
| 08.04.2026 | 1,97 | 2,04 | 1,95 | 1,96 | 1,55% | 11.513,00 |
| 07.04.2026 | 2,01 | 2,01 | 1,86 | 1,93 | -3,02% | 9.087,00 |
| 06.04.2026 | 2,10 | 2,10 | 1,97 | 1,99 | -1,97% | 21.627,00 |
| 02.04.2026 | 2,10 | 2,10 | 1,95 | 2,03 | -5,14% | 47.426,00 |
| 01.04.2026 | 1,95 | 2,20 | 1,95 | 2,14 | 10,31% | 74.102,00 |
| 31.03.2026 | 1,91 | 2,03 | 1,81 | 1,94 | 8,38% | 70.598,00 |
| 30.03.2026 | 1,82 | 1,83 | 1,75 | 1,79 | -4,79% | 29.170,00 |
| 27.03.2026 | 1,85 | 1,97 | 1,84 | 1,88 | 1,08% | 51.416,00 |
| 26.03.2026 | 1,93 | 1,95 | 1,86 | 1,86 | -5,58% | 13.779,00 |
| 25.03.2026 | 2,00 | 2,05 | 1,96 | 1,97 | 1,03% | 18.374,00 |
| 24.03.2026 | 1,99 | 1,99 | 1,95 | 1,95 | -2,50% | 5.782,00 |
| 23.03.2026 | 2,00 | 2,02 | 1,94 | 2,00 | -1,96% | 11.343,00 |
| 20.03.2026 | 1,96 | 2,04 | 1,93 | 2,04 | 3,55% | 58.439,00 |
| 19.03.2026 | 1,96 | 1,99 | 1,92 | 1,97 | -1,99% | 29.542,00 |
| 18.03.2026 | 1,97 | 2,04 | 1,96 | 2,01 | 0,50% | 17.716,00 |
| 17.03.2026 | 1,97 | 2,06 | 1,97 | 2,00 | 0,50% | 22.193,00 |
| 16.03.2026 | 1,99 | 2,05 | 1,91 | 1,99 | 4,74% | 45.116,00 |
| 13.03.2026 | 1,94 | 1,99 | 1,86 | 1,90 | -1,04% | 22.530,00 |
| 12.03.2026 | 1,97 | 1,97 | 1,88 | 1,92 | -2,54% | 18.271,00 |
| 11.03.2026 | 1,97 | 1,98 | 1,91 | 1,97 | -0,51% | 40.580,00 |
| 10.03.2026 | 2,02 | 2,03 | 1,95 | 1,98 | -0,50% | 3,00 |
| 09.03.2026 | 1,93 | 1,99 | 1,82 | 1,99 | 2,58% | 3,00 |
| 06.03.2026 | 2,00 | 2,00 | 1,90 | 1,94 | -1,02% | 3,00 |
| 05.03.2026 | 2,10 | 2,10 | 1,93 | 1,96 | -6,22% | 3,00 |
| 04.03.2026 | 2,06 | 2,15 | 2,06 | 2,09 | -0,48% | 3,00 |
| 03.03.2026 | 2,14 | 2,20 | 2,04 | 2,10 | -6,67% | 3,00 |
| 02.03.2026 | 2,20 | 2,34 | 2,16 | 2,25 | -4,26% | 3,00 |
| 27.02.2026 | 2,26 | 2,35 | 2,12 | 2,35 | 1,73% | 3,00 |
| 26.02.2026 | 2,29 | 2,35 | 2,18 | 2,31 | -2,94% | 3,00 |
| 25.02.2026 | 2,20 | 2,47 | 2,13 | 2,38 | 8,18% | 3,00 |
| 24.02.2026 | 1,98 | 2,22 | 1,98 | 2,20 | 6,80% | 3,00 |
| 23.02.2026 | 2,06 | 2,09 | 1,98 | 2,06 | -7,21% | 3,00 |
| 20.02.2026 | 2,11 | 2,28 | 2,01 | 2,22 | -8,26% | 629.815,00 |
| 19.02.2026 | 2,46 | 2,47 | 2,23 | 2,42 | 8,04% | 17.918.002,00 |
| 18.02.2026 | 2,16 | 2,36 | 2,14 | 2,24 | 7,69% | 103.960,00 |
| 17.02.2026 | 2,10 | 2,12 | 1,98 | 2,08 | -0,95% | 23.715,00 |
| 13.02.2026 | 2,00 | 2,11 | 1,99 | 2,10 | 3,96% | 30.669,00 |
| 12.02.2026 | 2,13 | 2,16 | 1,96 | 2,02 | -4,27% | 34.504,00 |
| 11.02.2026 | 2,16 | 2,19 | 2,02 | 2,11 | -1,86% | 28.193,00 |
| 10.02.2026 | 2,13 | 2,23 | 2,11 | 2,15 | 1,90% | 56.078,00 |
| 09.02.2026 | 2,35 | 2,37 | 2,04 | 2,11 | -10,97% | 80.294,00 |
| 06.02.2026 | 2,58 | 2,59 | 2,14 | 2,37 | -9,89% | 84.345,00 |
| 05.02.2026 | 2,75 | 2,81 | 2,59 | 2,63 | -7,39% | 46.699,00 |
| 04.02.2026 | 2,91 | 2,93 | 2,76 | 2,84 | -3,73% | 42.958,00 |
| 03.02.2026 | 3,05 | 3,05 | 2,78 | 2,95 | 1,37% | 24.697,00 |
| 02.02.2026 | 2,74 | 3,11 | 2,71 | 2,91 | 0,00% | 49.351,00 |
| 30.01.2026 | 3,02 | 3,13 | 2,91 | 2,91 | -5,21% | 56.675,00 |
| 29.01.2026 | 3,41 | 3,41 | 3,02 | 3,07 | -12,03% | 201.214,00 |
| 28.01.2026 | 3,61 | 3,67 | 3,40 | 3,49 | -21,31% | 255.018,00 |
| 27.01.2026 | 4,20 | 4,67 | 4,12 | 4,44 | 6,61% | 72.768,00 |
| 26.01.2026 | 4,04 | 4,27 | 4,00 | 4,16 | -1,65% | 23.731,00 |
| 23.01.2026 | 4,20 | 4,33 | 4,19 | 4,23 | -0,70% | 12.477,00 |
| 22.01.2026 | 4,14 | 4,32 | 4,07 | 4,26 | 2,16% | 32.267,00 |
| 21.01.2026 | 3,76 | 4,20 | 3,76 | 4,17 | 3,22% | 39.490,00 |
| 20.01.2026 | 3,78 | 4,17 | 3,78 | 4,04 | 3,06% | 65.026,00 |
| 16.01.2026 | 4,00 | 4,07 | 3,86 | 3,92 | -3,92% | 28.043,00 |
| 15.01.2026 | 4,06 | 4,24 | 3,91 | 4,08 | -1,69% | 55.191,00 |
| 14.01.2026 | 3,76 | 4,23 | 3,67 | 4,15 | 10,37% | 100.406,00 |
| 13.01.2026 | 3,82 | 3,84 | 3,68 | 3,76 | -1,57% | 45.550,00 |