5,288$
-0,01%
Echtzeit-Aktienkurs Aikido Pharma Inc.
Bid:
Ask:
Aktienkurse zur Aikido Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 5,36 | 5,40 | 5,18 | 5,27 | 0,76% | 72.855,00 |
| 02.07.2025 | 5,35 | 5,40 | 5,12 | 5,23 | -0,95% | 117.236,00 |
| 01.07.2025 | 5,49 | 5,49 | 5,08 | 5,28 | -3,83% | 193.191,00 |
| 30.06.2025 | 5,49 | 5,75 | 5,36 | 5,49 | -1,08% | 111.073,00 |
| 27.06.2025 | 5,90 | 5,90 | 5,38 | 5,55 | -5,93% | 168.560,00 |
| 26.06.2025 | 5,61 | 5,91 | 5,60 | 5,90 | 6,31% | 194.458,00 |
| 25.06.2025 | 6,03 | 6,08 | 5,47 | 5,55 | -4,31% | 243.632,00 |
| 24.06.2025 | 5,57 | 6,02 | 5,50 | 5,80 | 6,81% | 282.385,00 |
| 23.06.2025 | 5,77 | 5,85 | 5,26 | 5,43 | -4,49% | 305.912,00 |
| 20.06.2025 | 6,50 | 6,50 | 5,59 | 5,69 | -9,04% | 802.833,00 |
| 18.06.2025 | 5,10 | 6,42 | 5,05 | 6,25 | 24,01% | 1.316.252,00 |
| 17.06.2025 | 5,06 | 5,50 | 4,90 | 5,04 | 0,40% | 464.695,00 |
| 16.06.2025 | 5,00 | 5,26 | 4,91 | 5,02 | 3,29% | 185.110,00 |
| 13.06.2025 | 5,10 | 5,22 | 4,85 | 4,86 | -7,60% | 111.471,00 |
| 12.06.2025 | 5,16 | 5,40 | 5,12 | 5,26 | 0,38% | 89.046,00 |
| 11.06.2025 | 5,54 | 5,59 | 5,19 | 5,24 | -4,03% | 203.921,00 |
| 10.06.2025 | 5,26 | 5,52 | 5,10 | 5,46 | 3,61% | 250.336,00 |
| 09.06.2025 | 5,38 | 5,40 | 5,02 | 5,27 | -2,41% | 336.299,00 |
| 06.06.2025 | 4,93 | 5,44 | 4,93 | 5,40 | 11,11% | 334.363,00 |
| 05.06.2025 | 4,82 | 5,09 | 4,56 | 4,86 | 0,21% | 264.540,00 |
| 04.06.2025 | 4,36 | 5,05 | 4,36 | 4,85 | 11,75% | 349.000,00 |
| 03.06.2025 | 4,49 | 4,58 | 4,28 | 4,34 | -3,13% | 120.877,00 |
| 02.06.2025 | 4,35 | 4,55 | 4,22 | 4,48 | 1,36% | 137.204,00 |
| 30.05.2025 | 4,54 | 4,54 | 4,04 | 4,42 | -3,70% | 223.086,00 |
| 29.05.2025 | 4,77 | 4,90 | 4,50 | 4,59 | -2,75% | 405.695,00 |
| 28.05.2025 | 4,64 | 4,88 | 4,60 | 4,72 | 0,85% | 140.086,00 |
| 27.05.2025 | 4,72 | 4,79 | 4,32 | 4,68 | 1,74% | 237.590,00 |
| 23.05.2025 | 4,64 | 4,76 | 4,53 | 4,60 | -2,95% | 209.995,00 |
| 22.05.2025 | 4,68 | 4,95 | 4,60 | 4,74 | 0,00% | 272.116,00 |
| 21.05.2025 | 5,20 | 5,27 | 4,65 | 4,74 | -9,89% | 480.982,00 |
| 20.05.2025 | 5,59 | 5,99 | 5,16 | 5,26 | -6,57% | 870.645,00 |
| 19.05.2025 | 5,77 | 5,90 | 5,46 | 5,63 | -5,22% | 280.517,00 |
| 16.05.2025 | 5,65 | 6,05 | 5,50 | 5,94 | 5,88% | 356.571,00 |
| 15.05.2025 | 5,87 | 5,87 | 5,36 | 5,61 | -3,61% | 304.072,00 |
| 14.05.2025 | 5,90 | 6,21 | 5,70 | 5,82 | 1,75% | 500.768,00 |
| 13.05.2025 | 6,00 | 6,01 | 5,10 | 5,72 | -2,56% | 993.924,00 |
| 12.05.2025 | 6,21 | 6,28 | 5,51 | 5,87 | -2,00% | 348.879,00 |
| 09.05.2025 | 5,37 | 6,25 | 5,32 | 5,99 | 12,59% | 495.403,00 |
| 08.05.2025 | 5,49 | 5,69 | 5,21 | 5,32 | -4,66% | 273.166,00 |
| 07.05.2025 | 5,21 | 5,60 | 5,19 | 5,58 | 6,29% | 255.286,00 |
| 06.05.2025 | 5,09 | 5,35 | 5,09 | 5,25 | 3,96% | 115.599,00 |
| 05.05.2025 | 5,45 | 5,66 | 5,04 | 5,05 | -10,78% | 225.440,00 |
| 02.05.2025 | 5,05 | 5,72 | 5,00 | 5,66 | 10,98% | 479.696,00 |
| 01.05.2025 | 4,60 | 5,25 | 4,45 | 5,10 | 11,11% | 402.098,00 |
| 30.04.2025 | 4,56 | 4,65 | 4,40 | 4,59 | -1,71% | 105.069,00 |
| 29.04.2025 | 4,78 | 4,84 | 4,60 | 4,67 | -1,89% | 153.013,00 |
| 28.04.2025 | 4,83 | 4,89 | 4,43 | 4,76 | -0,63% | 185.568,00 |
| 25.04.2025 | 4,59 | 4,80 | 4,41 | 4,79 | 4,13% | 142.033,00 |
| 24.04.2025 | 4,56 | 4,66 | 4,39 | 4,60 | 1,10% | 207.377,00 |
| 23.04.2025 | 4,50 | 4,78 | 4,33 | 4,55 | 4,12% | 249.163,00 |
| 22.04.2025 | 4,04 | 4,45 | 4,04 | 4,37 | 7,37% | 259.972,00 |
| 21.04.2025 | 3,90 | 4,09 | 3,77 | 4,07 | 2,01% | 85.410,00 |
| 17.04.2025 | 3,84 | 4,01 | 3,76 | 3,99 | 3,64% | 62.585,00 |
| 16.04.2025 | 3,85 | 4,04 | 3,70 | 3,85 | -2,53% | 113.270,00 |
| 15.04.2025 | 3,92 | 4,30 | 3,79 | 3,95 | 1,02% | 176.146,00 |
| 14.04.2025 | 3,90 | 4,03 | 3,71 | 3,91 | 1,82% | 111.602,00 |
| 11.04.2025 | 3,56 | 3,85 | 3,36 | 3,84 | 9,56% | 89.763,00 |
| 10.04.2025 | 3,63 | 3,81 | 3,42 | 3,51 | -5,01% | 201.937,00 |
| 09.04.2025 | 3,37 | 3,80 | 3,03 | 3,69 | 9,17% | 287.493,00 |
| 08.04.2025 | 3,80 | 3,81 | 3,32 | 3,38 | -5,19% | 204.009,00 |
| 07.04.2025 | 3,31 | 3,72 | 3,23 | 3,57 | -1,79% | 196.871,00 |
| 04.04.2025 | 3,50 | 3,69 | 3,25 | 3,63 | 3,71% | 345.281,00 |
| 03.04.2025 | 3,65 | 3,75 | 3,50 | 3,50 | -10,71% | 294.494,00 |
| 02.04.2025 | 3,72 | 4,10 | 3,72 | 3,92 | 0,51% | 344.901,00 |
| 01.04.2025 | 3,92 | 4,05 | 3,51 | 3,90 | -2,25% | 779.581,00 |
| 31.03.2025 | 5,46 | 5,46 | 3,84 | 3,99 | -16,53% | 8.445.246,00 |
| 28.03.2025 | 5,10 | 5,14 | 4,70 | 4,78 | -8,60% | 184.078,00 |
| 27.03.2025 | 5,01 | 5,37 | 4,77 | 5,23 | 4,18% | 190.801,00 |
| 26.03.2025 | 5,30 | 5,80 | 4,90 | 5,02 | -7,38% | 310.953,00 |
| 25.03.2025 | 5,70 | 6,30 | 5,15 | 5,42 | -1,28% | 699.369,00 |
| 24.03.2025 | 4,30 | 5,85 | 4,25 | 5,49 | 32,93% | 1.232.966,00 |
| 21.03.2025 | 4,30 | 4,38 | 3,97 | 4,13 | -4,40% | 206.468,00 |
| 20.03.2025 | 4,56 | 4,80 | 4,32 | 4,32 | -6,09% | 197.919,00 |
| 19.03.2025 | 4,41 | 4,75 | 4,41 | 4,60 | 4,31% | 101.654,00 |
| 18.03.2025 | 4,92 | 4,99 | 4,40 | 4,41 | -10,00% | 231.229,00 |
| 17.03.2025 | 4,90 | 5,09 | 4,70 | 4,90 | 4,03% | 242.888,00 |
| 14.03.2025 | 4,60 | 4,95 | 4,51 | 4,71 | -10,29% | 1.033.744,00 |
| 13.03.2025 | 5,79 | 5,89 | 5,24 | 5,25 | -5,91% | 193.454,00 |
| 12.03.2025 | 5,59 | 5,79 | 5,40 | 5,58 | 0,18% | 197.755,00 |
| 11.03.2025 | 5,48 | 5,91 | 5,18 | 5,57 | 0,36% | 491.951,00 |
| 10.03.2025 | 5,90 | 6,25 | 5,23 | 5,55 | -10,05% | 234.518,00 |
| 07.03.2025 | 6,50 | 6,80 | 5,88 | 6,17 | -7,77% | 302.617,00 |
| 06.03.2025 | 7,11 | 7,56 | 6,55 | 6,69 | -11,74% | 267.061,00 |
| 05.03.2025 | 6,75 | 7,60 | 5,95 | 7,58 | 12,46% | 516.972,00 |