0,051$
-13,56%
Echtzeit-Aktienkurs Aspire Biopharma Holdings Inc
Bid:
Ask:
Aktienkurse zur Aspire Biopharma Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,22 | 1,26 | 1,16 | 1,20 | 3,45% | 88.486,00 |
| 06.03.2026 | 1,31 | 1,31 | 1,14 | 1,16 | -11,45% | 38.081,00 |
| 05.03.2026 | 1,30 | 1,34 | 1,24 | 1,31 | -0,76% | 19.685,00 |
| 04.03.2026 | 1,40 | 1,42 | 1,30 | 1,32 | -10,20% | 278.083,00 |
| 03.03.2026 | 1,40 | 1,59 | 1,40 | 1,47 | 1,38% | 220.505,00 |
| 02.03.2026 | 1,35 | 1,50 | 1,32 | 1,45 | 4,32% | 150.118,00 |
| 27.02.2026 | 1,41 | 1,45 | 1,38 | 1,39 | -4,14% | 47.297,00 |
| 26.02.2026 | 1,42 | 1,50 | 1,34 | 1,45 | 1,40% | 184.578,00 |
| 25.02.2026 | 1,37 | 1,45 | 1,35 | 1,43 | 3,62% | 150.190,00 |
| 24.02.2026 | 1,29 | 1,38 | 1,25 | 1,38 | 6,15% | 117.426,00 |
| 23.02.2026 | 1,42 | 1,46 | 1,24 | 1,30 | -9,09% | 240.586,00 |
| 20.02.2026 | 1,51 | 1,51 | 1,37 | 1,43 | -2,72% | 211.581,00 |
| 19.02.2026 | 1,55 | 1,56 | 1,32 | 1,47 | -5,16% | 161.776,00 |
| 18.02.2026 | 1,58 | 1,58 | 1,41 | 1,55 | -2,52% | 168.031,00 |
| 17.02.2026 | 1,43 | 1,63 | 1,36 | 1,59 | 11,19% | 297.419,00 |
| 13.02.2026 | 1,29 | 1,50 | 1,29 | 1,43 | 9,16% | 475.618,00 |
| 12.02.2026 | 1,33 | 1,36 | 1,20 | 1,31 | -2,96% | 427.608,00 |
| 11.02.2026 | 1,29 | 1,39 | 1,21 | 1,35 | -4,26% | 9.744.157,00 |
| 10.02.2026 | 1,46 | 1,48 | 1,37 | 1,41 | -2,08% | 347.384,00 |
| 09.02.2026 | 1,43 | 1,48 | 1,36 | 1,44 | -1,37% | 144.856,00 |
| 06.02.2026 | 1,35 | 1,49 | 1,26 | 1,46 | 10,61% | 207.063,00 |
| 05.02.2026 | 1,54 | 1,54 | 1,26 | 1,32 | -14,84% | 403.877,00 |
| 04.02.2026 | 1,61 | 1,64 | 1,49 | 1,55 | -4,91% | 214.573,00 |
| 03.02.2026 | 1,69 | 1,80 | 1,53 | 1,63 | -4,12% | 405.683,00 |
| 02.02.2026 | 1,99 | 2,01 | 1,44 | 1,70 | -20,19% | 538.636,00 |
| 30.01.2026 | 1,46 | 2,45 | 1,45 | 2,13 | 45,89% | 5.396.285,00 |
| 29.01.2026 | 1,56 | 1,65 | 1,41 | 1,46 | -8,18% | 4.776.884,00 |
| 28.01.2026 | 1,60 | 1,71 | 1,42 | 1,59 | -1,24% | 785.453,00 |
| 27.01.2026 | 1,77 | 1,92 | 1,58 | 1,61 | -8,52% | 1.675.573,00 |
| 26.01.2026 | 1,88 | 1,93 | 1,73 | 1,76 | -6,63% | 388.579,00 |
| 23.01.2026 | 1,86 | 1,95 | 1,76 | 1,89 | 4,14% | 604.124,00 |
| 22.01.2026 | 2,01 | 2,02 | 1,71 | 1,81 | -5,24% | 1.521.704,00 |
| 21.01.2026 | 2,01 | 2,01 | 1,91 | 1,91 | -4,98% | 299.698,00 |
| 20.01.2026 | 2,20 | 2,45 | 1,96 | 2,01 | 3.538,01% | 1.764.793,00 |
| 16.01.2026 | 0,05 | 0,06 | 0,04 | 0,06 | -97,34% | 1.196.988,00 |
| 15.01.2026 | 2,22 | 2,29 | 1,85 | 2,08 | -11,58% | 29.987.582,00 |
| 14.01.2026 | 2,40 | 2,52 | 2,10 | 2,35 | -26,44% | 73.386.888,00 |
| 13.01.2026 | 3,74 | 3,74 | 3,00 | 3,19 | -16,00% | 37.432.159,00 |
| 12.01.2026 | 4,18 | 4,18 | 3,74 | 3,80 | -8,65% | 25.200.833,00 |
| 09.01.2026 | 4,01 | 4,16 | 3,84 | 4,16 | 0,68% | 24.786.931,00 |
| 08.01.2026 | 4,74 | 4,74 | 3,60 | 4,13 | -17,75% | 90.072.668,00 |
| 07.01.2026 | 6,58 | 6,84 | 5,00 | 5,02 | 19,62% | 510.585.131,00 |
| 06.01.2026 | 4,79 | 4,79 | 4,02 | 4,20 | -12,65% | 21.798.497,00 |
| 05.01.2026 | 5,82 | 5,82 | 4,44 | 4,81 | -12,20% | 19.896.075,00 |