0,330$
-88,93%
Echtzeit-Aktienkurs Artelo Biosciences Inc
Bid:
Ask:
Aktienkurse zur Artelo Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 1,21 | 1,23 | 1,18 | 1,21 | 0,58% | 16,00 |
| 04.03.2026 | 1,13 | 1,24 | 1,13 | 1,20 | 9,09% | 55.621,00 |
| 03.03.2026 | 1,14 | 1,18 | 1,05 | 1,10 | -3,51% | 28.974,00 |
| 02.03.2026 | 1,17 | 1,17 | 1,12 | 1,14 | -4,20% | 18.633,00 |
| 27.02.2026 | 1,25 | 1,27 | 1,17 | 1,19 | -4,03% | 25.889,00 |
| 26.02.2026 | 1,27 | 1,32 | 1,21 | 1,24 | 2,48% | 19.376,00 |
| 25.02.2026 | 1,33 | 1,34 | 1,21 | 1,21 | -6,92% | 8.989,00 |
| 24.02.2026 | 1,24 | 1,40 | 1,24 | 1,30 | 4,84% | 48.986,00 |
| 23.02.2026 | 1,30 | 1,30 | 1,22 | 1,24 | -6,06% | 19.393,00 |
| 20.02.2026 | 1,41 | 1,50 | 1,32 | 1,32 | -6,38% | 71.098,00 |
| 19.02.2026 | 1,20 | 1,46 | 1,20 | 1,41 | 18,49% | 70.538,00 |
| 18.02.2026 | 1,14 | 1,25 | 1,10 | 1,19 | 5,31% | 44.881,00 |
| 17.02.2026 | 1,23 | 1,23 | 1,13 | 1,13 | -5,83% | 30.436,00 |
| 13.02.2026 | 1,27 | 1,28 | 1,18 | 1,20 | -7,14% | 22.476,00 |
| 12.02.2026 | 1,35 | 1,35 | 1,18 | 1,29 | -2,83% | 42.221,00 |
| 11.02.2026 | 1,42 | 1,43 | 1,30 | 1,33 | -7,64% | 44.117,00 |
| 10.02.2026 | 1,42 | 1,45 | 1,38 | 1,44 | -0,69% | 11.035,00 |
| 09.02.2026 | 1,52 | 1,52 | 1,40 | 1,45 | -1,36% | 13.695,00 |
| 06.02.2026 | 1,40 | 1,51 | 1,35 | 1,47 | 7,30% | 23.418,00 |
| 05.02.2026 | 1,45 | 1,56 | 1,35 | 1,37 | -5,52% | 48.023,00 |
| 04.02.2026 | 1,50 | 1,56 | 1,40 | 1,45 | -5,23% | 36.954,00 |
| 03.02.2026 | 1,63 | 1,74 | 1,50 | 1,53 | -6,13% | 31.713,00 |
| 02.02.2026 | 1,63 | 1,65 | 1,60 | 1,63 | -4,68% | 9.848,00 |
| 30.01.2026 | 1,57 | 1,75 | 1,57 | 1,71 | 1,79% | 24.578,00 |
| 29.01.2026 | 1,80 | 1,80 | 1,62 | 1,68 | -7,18% | 26.974,00 |
| 28.01.2026 | 1,84 | 1,85 | 1,79 | 1,81 | -0,55% | 13.728,00 |
| 27.01.2026 | 1,74 | 1,88 | 1,74 | 1,82 | 1,68% | 42.552,00 |
| 26.01.2026 | 1,69 | 1,79 | 1,67 | 1,79 | 3,47% | 13.842,00 |
| 23.01.2026 | 1,73 | 1,77 | 1,70 | 1,73 | 0,00% | 28.399,00 |
| 22.01.2026 | 1,65 | 1,77 | 1,65 | 1,73 | 1,17% | 47.726,00 |
| 21.01.2026 | 1,69 | 1,77 | 1,63 | 1,71 | 3,01% | 56.246,00 |
| 20.01.2026 | 1,66 | 1,76 | 1,63 | 1,66 | -2,92% | 28.488,00 |
| 16.01.2026 | 1,62 | 1,77 | 1,59 | 1,71 | 3,01% | 107.448,00 |
| 15.01.2026 | 1,61 | 1,75 | 1,57 | 1,66 | 3,11% | 59.079,00 |
| 14.01.2026 | 1,58 | 1,72 | 1,54 | 1,61 | 6,62% | 205.547,00 |
| 13.01.2026 | 1,39 | 1,57 | 1,39 | 1,51 | 7,86% | 162.920,00 |
| 12.01.2026 | 1,39 | 1,43 | 1,35 | 1,40 | -1,41% | 80.164,00 |
| 09.01.2026 | 1,54 | 1,56 | 1,38 | 1,42 | -11,25% | 111.362,00 |
| 08.01.2026 | 1,53 | 1,82 | 1,47 | 1,60 | 3,23% | 546.312,00 |
| 07.01.2026 | 1,33 | 1,56 | 1,33 | 1,55 | 18,32% | 113.108,00 |
| 06.01.2026 | 1,28 | 1,35 | 1,28 | 1,31 | 0,77% | 35.804,00 |
| 05.01.2026 | 1,32 | 1,32 | 1,27 | 1,30 | 2,36% | 35.698,00 |