1,265€
13,96%
Echtzeit-Aktienkurs SKYE BIOSCIENCE INC.
Bid:
Ask:
Aktienkurse zur SKYE BIOSCIENCE INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 15.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 14.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -12,70% | - |
| 13.10.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -16,56% | 331,00 |
| 10.10.2025 | 1,29 | 1,51 | 1,29 | 1,51 | 9,42% | 1.500,00 |
| 09.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -13,21% | - |
| 08.10.2025 | 1,38 | 1,59 | 1,38 | 1,59 | -13,59% | 18.333,00 |
| 07.10.2025 | 1,44 | 1,84 | 1,44 | 1,84 | 12,20% | 159,00 |
| 06.10.2025 | 3,84 | 3,86 | 1,61 | 1,64 | -54,95% | 3.206,00 |
| 03.10.2025 | 3,64 | 3,64 | 3,64 | 3,64 | -2,15% | - |
| 02.10.2025 | 3,44 | 3,72 | 3,44 | 3,72 | 16,98% | 1.000,00 |
| 01.10.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 2,58% | - |
| 30.09.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -11,43% | - |
| 29.09.2025 | 3,34 | 3,74 | 3,34 | 3,50 | 0,00% | 591,00 |
| 26.09.2025 | 2,88 | 3,50 | 2,88 | 3,50 | 22,38% | 146,00 |
| 25.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 24.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -6,41% | - |
| 23.09.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -2,50% | - |
| 22.09.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -7,51% | - |
| 19.09.2025 | 3,12 | 3,46 | 3,12 | 3,46 | 10,90% | 2.872,00 |
| 18.09.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 1,96% | - |
| 17.09.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -6,13% | - |
| 16.09.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -5,23% | - |
| 15.09.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -1,15% | - |
| 12.09.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -3,33% | - |
| 11.09.2025 | 3,56 | 3,60 | 3,36 | 3,60 | 8,43% | 23,00 |
| 10.09.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -4,60% | - |
| 08.09.2025 | 3,42 | 3,54 | 3,22 | 3,48 | 14,47% | - |
| 05.09.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 11,76% | - |
| 04.09.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 03.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -12,90% | - |
| 02.09.2025 | 2,78 | 3,10 | 2,78 | 3,10 | 11,51% | 1.347,00 |
| 01.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 29.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 28.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -4,17% | - |
| 27.08.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 26.08.2025 | 2,86 | 2,94 | 2,86 | 2,94 | 12,21% | 80,00 |
| 25.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -9,03% | - |
| 22.08.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,86% | - |
| 21.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 6,06% | - |
| 20.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 19.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -4,26% | - |
| 18.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 6,82% | - |
| 15.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -5,04% | - |
| 14.08.2025 | 2,50 | 2,78 | 2,50 | 2,78 | 6,92% | 110,00 |
| 13.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -8,45% | - |
| 12.08.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | 9,00 |
| 11.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -14,02% | - |
| 08.08.2025 | 2,86 | 3,28 | 2,86 | 3,28 | 3,80% | 20,00 |
| 07.08.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 2,60% | - |
| 06.08.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 3,36% | - |
| 05.08.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 7,19% | - |
| 04.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -5,44% | - |
| 01.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 31.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -4,49% | - |
| 30.07.2025 | 2,94 | 3,12 | 2,94 | 3,12 | 2,63% | 55,00 |
| 29.07.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -3,18% | 156,00 |
| 28.07.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -3,09% | - |
| 25.07.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -8,47% | - |
| 24.07.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 13,46% | - |
| 23.07.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 3,31% | 4,00 |
| 22.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -4,43% | - |
| 21.07.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 4,64% | - |
| 18.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -2,58% | - |
| 17.07.2025 | 2,98 | 3,10 | 2,98 | 3,10 | 2,65% | 17,00 |
| 16.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -3,21% | - |
| 15.07.2025 | 3,18 | 3,58 | 3,12 | 3,12 | -3,11% | 1.578,00 |
| 14.07.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 0,63% | - |
| 11.07.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -6,43% | 2.000,00 |
| 10.07.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -3,39% | - |
| 09.07.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -6,35% | - |
| 08.07.2025 | 3,54 | 3,78 | 3,54 | 3,78 | 1,61% | 25,00 |
| 07.07.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 0,00% | 100,00 |
| 04.07.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -6,53% | - |
| 03.07.2025 | 3,36 | 3,98 | 3,36 | 3,98 | 10,56% | 148,00 |
| 02.07.2025 | 2,98 | 3,60 | 2,98 | 3,60 | 6,51% | 50,00 |
| 01.07.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 1,20% | - |
| 30.06.2025 | 3,74 | 3,74 | 3,34 | 3,34 | -13,47% | 344,00 |
| 27.06.2025 | 3,46 | 4,56 | 3,46 | 3,86 | 30,41% | 1.870,00 |
| 26.06.2025 | 2,98 | 2,98 | 2,96 | 2,96 | 8,82% | 40,00 |
| 25.06.2025 | 2,94 | 2,94 | 2,72 | 2,72 | -14,47% | 1.300,00 |
| 24.06.2025 | 2,26 | 3,18 | 2,26 | 3,18 | 28,23% | 1.640,00 |
| 23.06.2025 | 2,00 | 2,48 | 2,00 | 2,48 | 37,02% | 170,00 |
| 20.06.2025 | 1,86 | 1,86 | 1,81 | 1,81 | -2,69% | 361,00 |
| 19.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 18.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 17.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 16.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 13.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 12.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 11.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 10.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -4,12% | - |
| 09.06.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -14,16% | - |
| 06.06.2025 | 1,69 | 2,26 | 1,69 | 2,26 | 28,41% | 50,00 |
| 05.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -3,30% | 42,00 |
| 04.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 3,41% | - |
| 03.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -9,28% | - |
| 02.06.2025 | 1,54 | 1,94 | 1,54 | 1,94 | 15,48% | 518,00 |
| 30.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 5,00% | 1,00 |
| 29.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -19,19% | - |