1,655$
12,59%
Echtzeit-Aktienkurs Tiziana Life Sciences PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Tiziana Life Sciences PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 1,34 | 1,39 | 1,27 | 1,30 | -2,99% | 211.108,00 |
| 16.03.2026 | 1,23 | 1,37 | 1,21 | 1,34 | 9,84% | 210.906,00 |
| 13.03.2026 | 1,27 | 1,28 | 1,20 | 1,22 | -3,17% | 131.274,00 |
| 12.03.2026 | 1,29 | 1,33 | 1,24 | 1,26 | -3,82% | 113.561,00 |
| 11.03.2026 | 1,37 | 1,39 | 1,29 | 1,31 | -4,38% | 142.637,00 |
| 10.03.2026 | 1,37 | 1,41 | 1,36 | 1,37 | -0,72% | 40.979,00 |
| 09.03.2026 | 1,38 | 1,39 | 1,35 | 1,38 | -0,72% | 80.137,00 |
| 06.03.2026 | 1,41 | 1,44 | 1,35 | 1,39 | -3,47% | 118.405,00 |
| 05.03.2026 | 1,44 | 1,47 | 1,39 | 1,44 | 0,70% | 80.845,00 |
| 04.03.2026 | 1,41 | 1,48 | 1,39 | 1,43 | -2,05% | 113.838,00 |
| 03.03.2026 | 1,45 | 1,49 | 1,36 | 1,46 | -2,01% | 123.232,00 |
| 02.03.2026 | 1,38 | 1,57 | 1,36 | 1,49 | 2,76% | 128.383,00 |
| 27.02.2026 | 1,45 | 1,49 | 1,40 | 1,45 | -0,68% | 89.558,00 |
| 26.02.2026 | 1,39 | 1,48 | 1,32 | 1,46 | 4,29% | 65.116,00 |
| 25.02.2026 | 1,34 | 1,45 | 1,34 | 1,40 | 4,48% | 223.933,00 |
| 24.02.2026 | 1,24 | 1,35 | 1,24 | 1,34 | 7,20% | 76.416,00 |
| 23.02.2026 | 1,28 | 1,30 | 1,21 | 1,25 | -2,34% | 140.737,00 |
| 20.02.2026 | 1,37 | 1,37 | 1,28 | 1,28 | -8,57% | 92.526,00 |
| 19.02.2026 | 1,38 | 1,40 | 1,34 | 1,40 | 0,00% | 65.242,00 |
| 18.02.2026 | 1,37 | 1,41 | 1,35 | 1,40 | 0,72% | 76.338,00 |
| 17.02.2026 | 1,36 | 1,43 | 1,34 | 1,39 | 0,00% | 62.000,00 |
| 13.02.2026 | 1,34 | 1,44 | 1,34 | 1,39 | 4,51% | 56.225,00 |
| 12.02.2026 | 1,39 | 1,41 | 1,33 | 1,33 | -4,32% | 65.129,00 |
| 11.02.2026 | 1,42 | 1,44 | 1,34 | 1,39 | -1,42% | 220.240,00 |
| 10.02.2026 | 1,49 | 1,49 | 1,41 | 1,41 | -4,73% | 97.830,00 |
| 09.02.2026 | 1,36 | 1,49 | 1,36 | 1,48 | 8,82% | 169.690,00 |
| 06.02.2026 | 1,28 | 1,39 | 1,27 | 1,36 | 7,09% | 230.079,00 |
| 05.02.2026 | 1,36 | 1,40 | 1,25 | 1,27 | -7,97% | 204.239,00 |
| 04.02.2026 | 1,45 | 1,45 | 1,34 | 1,38 | -5,48% | 321.953,00 |
| 03.02.2026 | 1,45 | 1,48 | 1,41 | 1,46 | 1,39% | 208.570,00 |
| 02.02.2026 | 1,48 | 1,52 | 1,43 | 1,44 | -4,64% | 123.533,00 |
| 30.01.2026 | 1,59 | 1,60 | 1,46 | 1,51 | -5,63% | 282.161,00 |
| 29.01.2026 | 1,60 | 1,63 | 1,51 | 1,60 | -0,62% | 110.917,00 |
| 28.01.2026 | 1,69 | 1,70 | 1,57 | 1,61 | -5,29% | 222.950,00 |
| 27.01.2026 | 1,68 | 1,74 | 1,60 | 1,70 | 1,19% | 235.931,00 |
| 26.01.2026 | 1,68 | 1,77 | 1,64 | 1,68 | 3,07% | 450.491,00 |
| 23.01.2026 | 1,66 | 1,67 | 1,58 | 1,63 | -1,81% | 215.284,00 |
| 22.01.2026 | 1,72 | 1,75 | 1,65 | 1,66 | -2,92% | 266.341,00 |
| 21.01.2026 | 1,61 | 1,73 | 1,60 | 1,71 | 8,23% | 375.515,00 |
| 20.01.2026 | 1,72 | 1,75 | 1,56 | 1,58 | -5,95% | 806.796,00 |
| 16.01.2026 | 1,37 | 1,75 | 1,36 | 1,68 | 15,86% | 1.517.248,00 |
| 15.01.2026 | 1,48 | 1,48 | 1,38 | 1,45 | -1,36% | 262.827,00 |
| 14.01.2026 | 1,34 | 1,47 | 1,32 | 1,47 | 8,89% | 354.423,00 |
| 13.01.2026 | 1,37 | 1,41 | 1,34 | 1,35 | -1,46% | 143.944,00 |
| 12.01.2026 | 1,43 | 1,44 | 1,33 | 1,37 | -4,20% | 285.738,00 |
| 09.01.2026 | 1,50 | 1,52 | 1,43 | 1,43 | -3,38% | 288.417,00 |
| 08.01.2026 | 1,49 | 1,56 | 1,47 | 1,48 | -1,33% | 159.428,00 |
| 07.01.2026 | 1,48 | 1,58 | 1,45 | 1,50 | 1,35% | 216.507,00 |
| 06.01.2026 | 1,51 | 1,53 | 1,44 | 1,48 | -3,27% | 179.406,00 |
| 05.01.2026 | 1,57 | 1,61 | 1,50 | 1,53 | -4,38% | 163.871,00 |
| 02.01.2026 | 1,50 | 1,61 | 1,48 | 1,60 | 7,38% | 151.256,00 |
| 31.12.2025 | 1,53 | 1,56 | 1,47 | 1,49 | -3,25% | 231.156,00 |
| 30.12.2025 | 1,59 | 1,62 | 1,52 | 1,54 | -0,65% | 118.246,00 |
| 29.12.2025 | 1,50 | 1,60 | 1,48 | 1,55 | 4,73% | 189.537,00 |
| 26.12.2025 | 1,56 | 1,58 | 1,47 | 1,48 | -3,27% | 101.564,00 |
| 24.12.2025 | 1,50 | 1,56 | 1,46 | 1,53 | 4,79% | 211.611,00 |
| 23.12.2025 | 1,54 | 1,55 | 1,45 | 1,46 | -5,19% | 190.346,00 |
| 22.12.2025 | 1,54 | 1,60 | 1,50 | 1,54 | 1,32% | 209.646,00 |
| 19.12.2025 | 1,45 | 1,62 | 1,36 | 1,52 | 5,56% | 480.808,00 |
| 18.12.2025 | 1,49 | 1,54 | 1,42 | 1,44 | -1,37% | 224.079,00 |
| 17.12.2025 | 1,51 | 1,60 | 1,39 | 1,46 | -5,81% | 385.485,00 |
| 16.12.2025 | 1,54 | 1,58 | 1,45 | 1,55 | -2,52% | 264.702,00 |
| 15.12.2025 | 1,79 | 1,81 | 1,30 | 1,59 | -10,67% | 2.252.794,00 |
| 12.12.2025 | 1,71 | 1,80 | 1,59 | 1,78 | 3,49% | 1.230.990,00 |
| 11.12.2025 | 1,76 | 1,82 | 1,70 | 1,72 | -4,44% | 145.761,00 |
| 10.12.2025 | 1,73 | 1,80 | 1,70 | 1,80 | 4,05% | 163.034,00 |
| 09.12.2025 | 1,68 | 1,75 | 1,62 | 1,73 | 3,59% | 341.915,00 |
| 08.12.2025 | 1,71 | 1,74 | 1,65 | 1,67 | -4,02% | 220.532,00 |
| 05.12.2025 | 1,74 | 1,78 | 1,69 | 1,74 | -1,69% | 158.058,00 |
| 04.12.2025 | 1,69 | 1,80 | 1,62 | 1,77 | 4,73% | 209.219,00 |
| 03.12.2025 | 1,78 | 1,81 | 1,62 | 1,69 | -5,59% | 395.880,00 |
| 02.12.2025 | 1,77 | 1,90 | 1,66 | 1,79 | 0,00% | 686.489,00 |
| 01.12.2025 | 1,79 | 1,84 | 1,76 | 1,79 | -0,56% | 348.793,00 |
| 28.11.2025 | 1,81 | 1,88 | 1,74 | 1,80 | 0,56% | 79.988,00 |
| 26.11.2025 | 1,75 | 1,82 | 1,71 | 1,79 | -1,65% | 213.397,00 |
| 25.11.2025 | 1,75 | 1,83 | 1,66 | 1,82 | 5,20% | 877.637,00 |
| 24.11.2025 | 1,80 | 1,80 | 1,68 | 1,73 | -0,57% | 123.489,00 |
| 21.11.2025 | 1,59 | 1,77 | 1,53 | 1,74 | 7,74% | 328.634,00 |
| 20.11.2025 | 1,68 | 1,69 | 1,59 | 1,62 | -4,44% | 144.217,00 |
| 19.11.2025 | 1,74 | 1,79 | 1,65 | 1,69 | -4,52% | 102.139,00 |
| 18.11.2025 | 1,70 | 1,79 | 1,63 | 1,77 | 4,73% | 85.858,00 |
| 17.11.2025 | 1,69 | 1,77 | 1,69 | 1,69 | -1,74% | 98.280,00 |
| 14.11.2025 | 1,64 | 1,74 | 1,60 | 1,72 | 4,24% | 157.147,00 |
| 13.11.2025 | 1,75 | 1,77 | 1,60 | 1,65 | -7,30% | 262.823,00 |
| 12.11.2025 | 1,73 | 1,81 | 1,70 | 1,78 | 2,30% | 79.532,00 |
| 11.11.2025 | 1,73 | 1,79 | 1,70 | 1,74 | -0,57% | 86.921,00 |
| 10.11.2025 | 1,76 | 1,81 | 1,72 | 1,75 | 0,00% | 95.872,00 |
| 07.11.2025 | 1,78 | 1,84 | 1,69 | 1,75 | -2,78% | 336.002,00 |
| 06.11.2025 | 1,82 | 1,86 | 1,79 | 1,80 | -2,17% | 148.471,00 |
| 05.11.2025 | 1,80 | 1,86 | 1,78 | 1,84 | 2,22% | 161.215,00 |
| 04.11.2025 | 1,85 | 1,85 | 1,78 | 1,80 | -3,23% | 116.200,00 |
| 03.11.2025 | 1,93 | 1,95 | 1,81 | 1,86 | -3,12% | 112.230,00 |
| 31.10.2025 | 1,90 | 1,96 | 1,79 | 1,92 | 4,35% | 241.059,00 |
| 30.10.2025 | 1,87 | 1,96 | 1,78 | 1,84 | -2,65% | 314.149,00 |
| 29.10.2025 | 1,92 | 1,95 | 1,86 | 1,89 | -3,08% | 243.883,00 |
| 28.10.2025 | 1,88 | 2,10 | 1,85 | 1,95 | 3,17% | 451.079,00 |
| 27.10.2025 | 1,94 | 2,10 | 1,88 | 1,89 | -2,58% | 376.051,00 |
| 24.10.2025 | 1,91 | 1,96 | 1,88 | 1,94 | 2,11% | 88.826,00 |
| 23.10.2025 | 1,93 | 1,96 | 1,85 | 1,90 | -1,55% | 163.543,00 |
| 22.10.2025 | 1,86 | 2,04 | 1,81 | 1,93 | 2,12% | 574.872,00 |