0,444$
-8,45%
Echtzeit-Aktienkurs Edible Garden AG Inc
Bid:
Ask:
Aktienkurse zur Edible Garden AG Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 0,96 | 1,06 | 0,96 | 1,01 | -4,72% | 62.395,00 |
| 01.04.2026 | 1,07 | 1,09 | 0,99 | 1,06 | -7,83% | 100.949,00 |
| 31.03.2026 | 1,00 | 1,16 | 0,96 | 1,15 | 20,29% | 281.786,00 |
| 30.03.2026 | 1,00 | 1,00 | 0,88 | 0,96 | -6,27% | 106.493,00 |
| 27.03.2026 | 1,09 | 1,11 | 0,98 | 1,02 | -10,92% | 214.188,00 |
| 26.03.2026 | 1,14 | 1,35 | 1,10 | 1,15 | 2,23% | 325.486,00 |
| 25.03.2026 | 1,15 | 1,25 | 1,09 | 1,12 | -20,00% | 482.174,00 |
| 24.03.2026 | 1,73 | 1,74 | 1,28 | 1,40 | -23,08% | 9.311.927,00 |
| 23.03.2026 | 1,81 | 1,86 | 1,68 | 1,82 | 0,28% | 23.398,00 |
| 20.03.2026 | 2,12 | 2,16 | 1,68 | 1,82 | -15,78% | 64.766,00 |
| 19.03.2026 | 2,23 | 2,23 | 2,11 | 2,16 | -4,65% | 8.363,00 |
| 18.03.2026 | 2,20 | 2,29 | 2,15 | 2,26 | 0,00% | 38.988,00 |
| 17.03.2026 | 2,33 | 2,35 | 2,21 | 2,26 | -2,16% | 23.523,00 |
| 16.03.2026 | 2,43 | 2,68 | 2,06 | 2,31 | -4,55% | 102.989,00 |
| 13.03.2026 | 2,28 | 2,53 | 2,23 | 2,42 | 3,86% | 66.502,00 |
| 12.03.2026 | 2,39 | 3,25 | 2,19 | 2,33 | -2,10% | 947.664,00 |
| 11.03.2026 | 2,28 | 2,40 | 2,27 | 2,38 | 4,85% | 58.526,00 |
| 10.03.2026 | 2,50 | 2,80 | 2,20 | 2,27 | -19,50% | 152.011,00 |
| 09.03.2026 | 2,56 | 3,00 | 2,49 | 2,82 | 10,16% | 426.032,00 |
| 06.03.2026 | 2,71 | 2,75 | 2,49 | 2,56 | -5,54% | 67.339,00 |
| 05.03.2026 | 2,80 | 2,89 | 2,65 | 2,71 | -6,23% | 54.925,00 |
| 04.03.2026 | 3,03 | 3,19 | 2,70 | 2,89 | 13,78% | 431.999,00 |
| 03.03.2026 | 2,70 | 2,70 | 2,50 | 2,54 | -5,92% | 21.879,00 |
| 02.03.2026 | 2,69 | 2,82 | 2,60 | 2,70 | -8,79% | 52.764,00 |
| 27.02.2026 | 3,14 | 3,16 | 2,96 | 2,96 | -6,92% | 15.795,00 |
| 26.02.2026 | 3,05 | 3,18 | 2,97 | 3,18 | 4,26% | 17.785,00 |
| 25.02.2026 | 3,04 | 3,09 | 3,00 | 3,05 | 0,16% | 21.583,00 |
| 24.02.2026 | 3,17 | 3,30 | 2,92 | 3,05 | -4,84% | 42.989,00 |
| 23.02.2026 | 3,35 | 3,35 | 3,07 | 3,20 | -5,04% | 30.907,00 |
| 20.02.2026 | 3,57 | 3,62 | 3,25 | 3,37 | -6,13% | 35.300,00 |
| 19.02.2026 | 3,31 | 3,59 | 3,25 | 3,59 | 6,21% | 22.835,00 |
| 18.02.2026 | 3,30 | 3,48 | 3,28 | 3,38 | 1,81% | 18.059,00 |
| 17.02.2026 | 3,31 | 3,34 | 3,19 | 3,32 | -0,90% | 39.551,00 |
| 13.02.2026 | 3,32 | 3,61 | 3,14 | 3,35 | -1,18% | 72.523,00 |
| 12.02.2026 | 3,74 | 3,80 | 3,38 | 3,39 | -10,79% | 60.904,00 |
| 11.02.2026 | 3,80 | 3,98 | 3,56 | 3,80 | 0,00% | 69.423,00 |
| 10.02.2026 | 3,86 | 3,86 | 3,54 | 3,80 | 1,06% | 64.501,00 |
| 09.02.2026 | 3,64 | 4,40 | 3,56 | 3,76 | 4,44% | 547.315,00 |
| 06.02.2026 | 3,17 | 3,60 | 3,17 | 3,60 | 11,80% | 46.347,00 |
| 05.02.2026 | 3,31 | 3,36 | 2,93 | 3,22 | -8,52% | 68.020,00 |
| 04.02.2026 | 3,60 | 3,84 | 3,34 | 3,52 | 811,92% | 155.716,00 |
| 03.02.2026 | 0,49 | 0,75 | 0,32 | 0,39 | -91,35% | 1.277.192,00 |
| 02.02.2026 | 4,84 | 4,84 | 4,40 | 4,47 | -7,92% | 596.007,00 |
| 30.01.2026 | 5,00 | 5,43 | 4,55 | 4,85 | -4,96% | 739.921,00 |
| 29.01.2026 | 5,20 | 5,30 | 5,01 | 5,10 | -0,93% | 79.881,00 |
| 28.01.2026 | 5,30 | 5,33 | 5,05 | 5,15 | 0,45% | 140.657,00 |
| 27.01.2026 | 5,40 | 5,59 | 5,10 | 5,13 | -2,03% | 116.792,00 |
| 26.01.2026 | 5,69 | 5,80 | 5,12 | 5,23 | -10,39% | 433.371,00 |
| 23.01.2026 | 6,04 | 6,16 | 5,60 | 5,84 | -1,96% | 343.244,00 |
| 22.01.2026 | 5,90 | 6,30 | 5,82 | 5,96 | 4,07% | 425.381,00 |
| 21.01.2026 | 6,30 | 6,40 | 5,60 | 5,72 | -8,97% | 311.559,00 |
| 20.01.2026 | 6,33 | 6,72 | 6,06 | 6,29 | -4,71% | 264.316,00 |
| 16.01.2026 | 6,75 | 6,80 | 6,30 | 6,60 | -5,10% | 391.081,00 |
| 15.01.2026 | 7,20 | 7,35 | 6,30 | 6,95 | -6,85% | 603.307,00 |
| 14.01.2026 | 8,00 | 8,10 | 6,14 | 7,47 | -11,18% | 1.834.775,00 |
| 13.01.2026 | 7,17 | 12,40 | 7,00 | 8,41 | 33,62% | 49.942.283,00 |
| 12.01.2026 | 7,00 | 7,05 | 6,00 | 6,29 | -7,29% | 2.436.626,00 |
| 09.01.2026 | 6,99 | 7,26 | 6,50 | 6,78 | -3,53% | 110.263,00 |
| 08.01.2026 | 7,77 | 7,80 | 7,00 | 7,03 | -10,40% | 113.159,00 |
| 07.01.2026 | 8,50 | 8,60 | 7,75 | 7,85 | -10,29% | 205.028,00 |
| 06.01.2026 | 7,30 | 10,40 | 7,11 | 8,75 | 20,69% | 917.261,00 |
| 05.01.2026 | 7,20 | 7,99 | 7,00 | 7,25 | 6,37% | 124.749,00 |
| 02.01.2026 | 6,17 | 7,15 | 6,02 | 6,82 | 12,07% | 90.825,00 |
| 31.12.2025 | 5,25 | 6,15 | 5,23 | 6,08 | 11,60% | 143.249,00 |
| 30.12.2025 | 5,50 | 5,70 | 4,81 | 5,45 | -4,24% | 284.411,00 |
| 29.12.2025 | 6,81 | 7,10 | 5,64 | 5,69 | -20,97% | 222.430,00 |
| 26.12.2025 | 8,60 | 8,60 | 7,00 | 7,20 | -14,78% | 174.088,00 |
| 24.12.2025 | 8,63 | 9,10 | 8,02 | 8,45 | -2,65% | 91.438,00 |
| 23.12.2025 | 10,00 | 10,00 | 8,27 | 8,68 | -13,21% | 299.652,00 |
| 22.12.2025 | 10,20 | 10,54 | 10,00 | 10,00 | -4,76% | 95.477,00 |
| 19.12.2025 | 11,30 | 11,80 | 10,20 | 10,50 | -8,70% | 138.312,00 |
| 18.12.2025 | 12,60 | 12,90 | 11,20 | 11,50 | -9,45% | 144.748,00 |
| 17.12.2025 | 12,80 | 14,70 | 12,45 | 12,70 | 6,72% | 402.740,00 |
| 16.12.2025 | 12,05 | 12,09 | 11,40 | 11,90 | 1,71% | 48.530,00 |
| 15.12.2025 | 13,00 | 13,20 | 11,30 | 11,70 | -10,00% | 86.036,00 |
| 12.12.2025 | 12,80 | 14,25 | 12,50 | 13,00 | 4,00% | 133.442,00 |
| 11.12.2025 | 13,30 | 13,50 | 12,50 | 12,50 | -7,41% | 78.737,00 |
| 10.12.2025 | 14,90 | 14,90 | 13,17 | 13,50 | -4,26% | 99.776,00 |
| 09.12.2025 | 13,00 | 14,50 | 12,50 | 14,10 | 13,71% | 243.074,00 |
| 08.12.2025 | 13,90 | 13,90 | 12,30 | 12,40 | -7,46% | 40.694,00 |
| 05.12.2025 | 14,00 | 14,82 | 12,90 | 13,40 | 3,88% | 132.977,00 |
| 04.12.2025 | 13,10 | 13,10 | 12,47 | 12,90 | 6,17% | 148.937,00 |
| 03.12.2025 | 12,30 | 12,40 | 11,86 | 12,15 | 2,97% | 27.920,00 |
| 02.12.2025 | 12,40 | 12,50 | 11,00 | 11,80 | -4,84% | 40.310,00 |
| 01.12.2025 | 12,60 | 12,60 | 11,80 | 12,40 | -1,45% | 9.985,00 |
| 28.11.2025 | 12,10 | 13,00 | 12,10 | 12,58 | 4,86% | 12.044,00 |
| 26.11.2025 | 11,90 | 12,30 | 11,50 | 12,00 | 0,84% | 46.222,00 |
| 25.11.2025 | 11,10 | 12,00 | 11,10 | 11,90 | 3,48% | 16.406,00 |
| 24.11.2025 | 12,00 | 12,00 | 11,00 | 11,50 | 0,00% | 33.756,00 |
| 21.11.2025 | 10,80 | 12,45 | 10,45 | 11,50 | 7,47% | 108.892,00 |
| 20.11.2025 | 11,20 | 11,20 | 10,70 | 10,70 | -4,46% | 74.067,00 |
| 19.11.2025 | 13,00 | 13,30 | 10,55 | 11,20 | -11,11% | 223.156,00 |
| 18.11.2025 | 12,00 | 12,65 | 11,70 | 12,60 | 4,13% | 42.655,00 |
| 17.11.2025 | 12,80 | 13,80 | 12,10 | 12,10 | -7,63% | 60.945,00 |
| 14.11.2025 | 13,40 | 13,85 | 12,99 | 13,10 | -2,24% | 54.978,00 |
| 13.11.2025 | 14,30 | 14,30 | 13,00 | 13,40 | -1,47% | 54.051,00 |
| 12.11.2025 | 13,80 | 14,10 | 13,25 | 13,60 | -2,16% | 74.723,00 |
| 11.11.2025 | 14,50 | 14,50 | 13,70 | 13,90 | -3,47% | 41.236,00 |
| 10.11.2025 | 14,30 | 14,70 | 13,90 | 14,40 | 1,41% | 42.135,00 |
| 07.11.2025 | 15,00 | 15,43 | 14,00 | 14,20 | -5,33% | 77.604,00 |