3,090€
14,44%
Echtzeit-Aktienkurs SKYE BIOSCIENCE INC.
Bid:
Ask:
Aktienkurse zur SKYE BIOSCIENCE INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 2,92 | 3,13 | 2,72 | 3,05 | 12,96% | - |
| 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% | - |
| 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 |