5,620$
Echtzeit-Aktienkurs Scpharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Scpharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 5,63 | 5,64 | 5,61 | 5,63 | 0,18% | 1.872.737,00 |
| 18.09.2025 | 5,63 | 5,65 | 5,61 | 5,62 | -0,18% | 1.553.019,00 |
| 17.09.2025 | 5,63 | 5,65 | 5,62 | 5,63 | 0,18% | 1.223.133,00 |
| 16.09.2025 | 5,62 | 5,65 | 5,61 | 5,62 | 0,18% | 944.580,00 |
| 15.09.2025 | 5,62 | 5,63 | 5,61 | 5,61 | -0,36% | 846.791,00 |
| 12.09.2025 | 5,62 | 5,64 | 5,61 | 5,63 | 0,00% | 412.213,00 |
| 11.09.2025 | 5,61 | 5,64 | 5,61 | 5,63 | 0,36% | 1.995.843,00 |
| 10.09.2025 | 5,62 | 5,64 | 5,61 | 5,61 | -0,18% | 846.411,00 |
| 09.09.2025 | 5,57 | 5,63 | 5,57 | 5,62 | 0,72% | 728.875,00 |
| 08.09.2025 | 5,57 | 5,60 | 5,57 | 5,58 | 0,18% | 472.986,00 |
| 05.09.2025 | 5,59 | 5,62 | 5,55 | 5,57 | -0,18% | 586.082,00 |
| 04.09.2025 | 5,53 | 5,59 | 5,52 | 5,58 | 1,27% | 921.779,00 |
| 03.09.2025 | 5,50 | 5,54 | 5,50 | 5,51 | 0,00% | 933.014,00 |
| 02.09.2025 | 5,52 | 5,57 | 5,50 | 5,51 | 0,18% | 2.459.868,00 |
| 29.08.2025 | 5,51 | 5,53 | 5,50 | 5,50 | -0,18% | 4.384.922,00 |
| 28.08.2025 | 5,52 | 5,53 | 5,51 | 5,51 | -0,18% | 3.153.854,00 |
| 27.08.2025 | 5,52 | 5,53 | 5,51 | 5,52 | -0,18% | 3.925.614,00 |
| 26.08.2025 | 5,52 | 5,54 | 5,50 | 5,53 | 0,18% | 6.808.312,00 |
| 25.08.2025 | 5,50 | 5,62 | 5,48 | 5,52 | 13,81% | 17.521.773,00 |
| 22.08.2025 | 4,60 | 4,90 | 4,58 | 4,85 | 6,13% | 289.254,00 |
| 21.08.2025 | 4,39 | 4,63 | 4,38 | 4,57 | 2,70% | 106.315,00 |
| 20.08.2025 | 4,46 | 4,55 | 4,33 | 4,45 | -0,22% | 233.943,00 |
| 19.08.2025 | 4,76 | 4,81 | 4,37 | 4,46 | -6,69% | 265.282,00 |
| 18.08.2025 | 4,60 | 4,80 | 4,60 | 4,78 | 3,91% | 267.206,00 |
| 15.08.2025 | 4,99 | 5,07 | 4,59 | 4,60 | -7,07% | 230.157,00 |
| 14.08.2025 | 4,75 | 5,10 | 4,65 | 4,95 | 3,56% | 615.667,00 |
| 13.08.2025 | 4,88 | 4,90 | 4,69 | 4,78 | -0,42% | 377.780,00 |
| 12.08.2025 | 4,73 | 4,96 | 4,61 | 4,80 | 3,11% | 790.237,00 |
| 11.08.2025 | 4,66 | 4,80 | 4,53 | 4,66 | 0,54% | 325.558,00 |
| 08.08.2025 | 4,77 | 4,92 | 4,13 | 4,63 | -7,58% | 846.492,00 |
| 07.08.2025 | 5,33 | 5,41 | 4,99 | 5,01 | -4,75% | 332.408,00 |
| 06.08.2025 | 5,39 | 5,40 | 5,10 | 5,26 | -2,77% | 230.404,00 |
| 05.08.2025 | 5,51 | 5,58 | 5,38 | 5,41 | -1,99% | 201.434,00 |
| 04.08.2025 | 5,22 | 5,56 | 5,12 | 5,52 | 6,77% | 190.346,00 |
| 01.08.2025 | 5,01 | 5,28 | 4,96 | 5,17 | 1,97% | 396.074,00 |
| 31.07.2025 | 5,20 | 5,31 | 5,05 | 5,07 | -3,43% | 148.153,00 |
| 30.07.2025 | 5,49 | 5,70 | 5,19 | 5,25 | -3,76% | 177.977,00 |
| 29.07.2025 | 5,43 | 5,56 | 5,41 | 5,46 | 0,83% | 160.736,00 |
| 28.07.2025 | 5,58 | 5,61 | 5,39 | 5,41 | -3,39% | 240.925,00 |
| 25.07.2025 | 5,84 | 5,84 | 5,37 | 5,60 | -4,11% | 497.056,00 |
| 24.07.2025 | 5,55 | 6,28 | 5,50 | 5,84 | 8,75% | 802.002,00 |
| 23.07.2025 | 5,37 | 5,59 | 5,32 | 5,37 | -0,19% | 280.372,00 |
| 22.07.2025 | 5,14 | 5,39 | 5,06 | 5,38 | 4,87% | 305.552,00 |
| 21.07.2025 | 4,99 | 5,28 | 4,98 | 5,13 | 3,85% | 302.366,00 |
| 18.07.2025 | 4,85 | 5,03 | 4,84 | 4,94 | 1,65% | 402.668,00 |
| 17.07.2025 | 4,51 | 4,89 | 4,51 | 4,86 | 7,28% | 476.278,00 |
| 16.07.2025 | 4,44 | 4,55 | 4,43 | 4,53 | 3,19% | 255.604,00 |
| 15.07.2025 | 4,50 | 4,57 | 4,36 | 4,39 | -2,01% | 214.105,00 |
| 14.07.2025 | 4,36 | 4,51 | 4,31 | 4,48 | 2,28% | 299.210,00 |
| 11.07.2025 | 4,48 | 4,57 | 4,38 | 4,38 | -2,01% | 336.245,00 |
| 10.07.2025 | 4,04 | 4,54 | 3,96 | 4,47 | 9,56% | 547.112,00 |
| 09.07.2025 | 3,99 | 4,18 | 3,99 | 4,08 | 3,03% | 264.041,00 |
| 08.07.2025 | 3,89 | 3,98 | 3,88 | 3,96 | 2,59% | 187.506,00 |
| 07.07.2025 | 3,94 | 3,99 | 3,83 | 3,86 | -2,77% | 182.165,00 |
| 03.07.2025 | 4,04 | 4,14 | 3,97 | 3,97 | -2,10% | 184.541,00 |
| 02.07.2025 | 3,93 | 4,08 | 3,86 | 4,06 | 3,18% | 317.939,00 |
| 01.07.2025 | 3,80 | 3,99 | 3,78 | 3,93 | 3,15% | 259.108,00 |
| 30.06.2025 | 3,88 | 3,93 | 3,77 | 3,81 | -1,55% | 284.831,00 |
| 27.06.2025 | 3,99 | 3,99 | 3,82 | 3,87 | -2,76% | 688.087,00 |
| 26.06.2025 | 3,98 | 4,03 | 3,84 | 3,98 | 0,25% | 162.192,00 |
| 25.06.2025 | 3,99 | 4,00 | 3,88 | 3,97 | 0,25% | 137.431,00 |
| 24.06.2025 | 3,88 | 3,97 | 3,85 | 3,96 | 3,39% | 185.617,00 |
| 23.06.2025 | 3,84 | 3,88 | 3,71 | 3,83 | -0,26% | 218.231,00 |
| 20.06.2025 | 3,96 | 4,00 | 3,76 | 3,84 | -2,04% | 454.915,00 |
| 18.06.2025 | 3,99 | 4,02 | 3,87 | 3,92 | -1,75% | 140.105,00 |
| 17.06.2025 | 4,00 | 4,17 | 3,89 | 3,99 | 0,00% | 242.692,00 |
| 16.06.2025 | 4,01 | 4,06 | 3,91 | 3,99 | 1,01% | 301.137,00 |
| 13.06.2025 | 3,92 | 4,06 | 3,86 | 3,95 | -1,25% | 211.100,00 |
| 12.06.2025 | 4,06 | 4,19 | 3,97 | 4,00 | -1,96% | 218.162,00 |
| 11.06.2025 | 4,29 | 4,37 | 4,05 | 4,08 | -4,45% | 307.769,00 |
| 10.06.2025 | 4,25 | 4,40 | 4,18 | 4,27 | 0,47% | 235.634,00 |
| 09.06.2025 | 4,27 | 4,29 | 4,16 | 4,25 | 1,19% | 189.767,00 |
| 06.06.2025 | 4,17 | 4,36 | 4,08 | 4,20 | 2,19% | 424.761,00 |
| 05.06.2025 | 4,12 | 4,29 | 4,06 | 4,11 | -0,24% | 625.245,00 |
| 04.06.2025 | 3,85 | 4,15 | 3,83 | 4,12 | 7,01% | 361.838,00 |
| 03.06.2025 | 3,79 | 3,98 | 3,76 | 3,85 | 0,26% | 288.378,00 |
| 02.06.2025 | 3,66 | 3,88 | 3,56 | 3,84 | 5,79% | 346.926,00 |
| 30.05.2025 | 3,52 | 3,69 | 3,42 | 3,63 | 2,25% | 288.816,00 |
| 29.05.2025 | 3,63 | 3,72 | 3,51 | 3,55 | -0,84% | 306.809,00 |
| 28.05.2025 | 3,54 | 3,74 | 3,45 | 3,58 | 1,13% | 241.171,00 |
| 27.05.2025 | 3,40 | 3,60 | 3,23 | 3,54 | 6,95% | 291.253,00 |
| 23.05.2025 | 3,42 | 3,47 | 3,30 | 3,31 | -5,56% | 284.049,00 |
| 22.05.2025 | 3,37 | 3,57 | 3,33 | 3,51 | 4,94% | 271.547,00 |
| 21.05.2025 | 3,23 | 3,37 | 3,20 | 3,34 | 1,52% | 385.987,00 |
| 20.05.2025 | 3,52 | 3,54 | 3,19 | 3,29 | -6,53% | 481.616,00 |
| 19.05.2025 | 3,19 | 3,54 | 3,09 | 3,52 | 9,32% | 767.403,00 |
| 16.05.2025 | 2,93 | 3,39 | 2,89 | 3,22 | 11,81% | 1.202.140,00 |
| 15.05.2025 | 2,20 | 3,00 | 2,20 | 2,88 | 28,57% | 1.688.333,00 |
| 14.05.2025 | 2,34 | 2,39 | 2,23 | 2,24 | -3,45% | 624.391,00 |
| 13.05.2025 | 2,48 | 2,48 | 2,29 | 2,32 | -6,45% | 399.566,00 |
| 12.05.2025 | 2,45 | 2,49 | 2,35 | 2,48 | 1,64% | 290.876,00 |
| 09.05.2025 | 2,47 | 2,61 | 2,42 | 2,44 | -2,79% | 149.928,00 |
| 08.05.2025 | 2,41 | 2,54 | 2,38 | 2,51 | 4,15% | 106.945,00 |
| 07.05.2025 | 2,29 | 2,43 | 2,26 | 2,41 | 5,24% | 170.035,00 |
| 06.05.2025 | 2,46 | 2,55 | 2,26 | 2,29 | -7,66% | 268.461,00 |
| 05.05.2025 | 2,58 | 2,64 | 2,47 | 2,48 | -4,62% | 81.863,00 |
| 02.05.2025 | 2,56 | 2,63 | 2,50 | 2,60 | 2,77% | 156.493,00 |
| 01.05.2025 | 2,56 | 2,58 | 2,46 | 2,53 | -0,78% | 189.630,00 |
| 30.04.2025 | 2,33 | 2,57 | 2,26 | 2,55 | 7,59% | 312.849,00 |
| 29.04.2025 | 2,44 | 2,44 | 2,35 | 2,37 | -3,27% | 181.340,00 |