1,855€
-0,27%
Echtzeit-Aktienkurs SKYE BIOSCIENCE INC.
Bid:
Ask:
Aktienkurse zur SKYE BIOSCIENCE INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 23,75% | 500,00 |
| 27.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 26.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 23.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -6,82% | - |
| 22.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 13,55% | - |
| 21.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -22,11% | - |
| 20.05.2025 | 1,71 | 1,99 | 1,71 | 1,99 | 22,09% | 2.000,00 |
| 19.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 16.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 5,96% | - |
| 15.05.2025 | 1,58 | 1,58 | 1,51 | 1,51 | -1,95% | 1.900,00 |
| 14.05.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -24,51% | 1,00 |
| 13.05.2025 | 1,64 | 2,04 | 1,64 | 2,04 | 44,68% | 647,00 |
| 12.05.2025 | 1,42 | 1,42 | 1,41 | 1,41 | 1,44% | 55,00 |
| 09.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | 6,00 |
| 08.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 07.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -7,10% | - |
| 06.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -12,43% | - |
| 05.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 10,63% | 223,00 |
| 02.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | 4,00 |
| 30.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -15,59% | - |
| 29.04.2025 | 1,48 | 1,88 | 1,48 | 1,86 | 20,78% | 110,00 |
| 28.04.2025 | 1,41 | 1,54 | 1,41 | 1,54 | 10,00% | 36,00 |
| 25.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 5,26% | - |
| 24.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -12,50% | - |
| 23.04.2025 | 1,11 | 1,52 | 1,11 | 1,52 | 10,14% | 70,00 |
| 22.04.2025 | 1,17 | 1,55 | 1,17 | 1,38 | 15,00% | 1.887,00 |
| 17.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -25,47% | - |
| 16.04.2025 | 1,38 | 1,70 | 1,38 | 1,61 | -16,58% | 2.645,00 |
| 15.04.2025 | 0,97 | 2,04 | 0,97 | 1,93 | 85,58% | 370,00 |
| 14.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 4,00% | - |
| 11.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -30,07% | - |
| 10.04.2025 | 0,92 | 1,43 | 0,92 | 1,43 | 61,58% | 40,00 |
| 09.04.2025 | 0,89 | 0,89 | 0,89 | 0,89 | -17,29% | 4,00 |
| 08.04.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 10,31% | 1,00 |
| 07.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -11,01% | - |
| 04.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 03.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 02.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -35,12% | - |
| 01.04.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 9,80% | 141,00 |
| 31.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -14,04% | - |
| 28.03.2025 | 2,00 | 2,00 | 1,78 | 1,78 | -11,88% | 100,00 |
| 27.03.2025 | 2,00 | 2,02 | 2,00 | 2,02 | 1,51% | 121,00 |
| 26.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 2,05% | - |
| 25.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 3,72% | - |
| 24.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 20,51% | - |
| 21.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,88% | - |
| 20.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -28,70% | - |
| 19.03.2025 | 1,90 | 2,30 | 1,90 | 2,30 | 8,49% | 42,00 |
| 18.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 17.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 14.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -12,82% | - |
| 13.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 3,08% | - |
| 12.03.2025 | 2,28 | 2,28 | 2,27 | 2,27 | 6,57% | 4,00 |
| 11.03.2025 | 2,14 | 2,14 | 2,13 | 2,13 | -2,74% | 1,00 |
| 10.03.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -14,45% | - |
| 07.03.2025 | 2,17 | 2,56 | 2,17 | 2,56 | -2,29% | 1,00 |
| 06.03.2025 | 2,22 | 2,62 | 2,22 | 2,62 | 3,56% | 49,00 |
| 05.03.2025 | 2,18 | 2,53 | 2,18 | 2,53 | 16,59% | 430,00 |
| 04.03.2025 | 2,19 | 2,19 | 2,17 | 2,17 | -14,57% | 50,00 |