0,330$
-88,93%
Echtzeit-Aktienkurs Artelo Biosciences Inc
Bid:
Ask:
Aktienkurse zur Artelo Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 5,24 | 5,53 | 5,11 | 5,46 | 4,00% | 70.549,00 |
| 15.09.2025 | 5,39 | 5,49 | 4,90 | 5,25 | -1,13% | 72.193,00 |
| 12.09.2025 | 4,85 | 5,75 | 4,85 | 5,31 | 7,93% | 191.180,00 |
| 11.09.2025 | 4,71 | 5,10 | 4,60 | 4,92 | 1,86% | 111.868,00 |
| 10.09.2025 | 4,66 | 5,10 | 4,65 | 4,83 | 3,21% | 134.071,00 |
| 09.09.2025 | 4,60 | 4,79 | 4,60 | 4,68 | 2,86% | 124.102,00 |
| 08.09.2025 | 4,50 | 4,60 | 4,41 | 4,55 | 0,89% | 196.446,00 |
| 05.09.2025 | 4,48 | 4,70 | 4,30 | 4,51 | 306,31% | 235.502,00 |
| 13.12.2024 | 1,07 | 1,15 | 1,07 | 1,11 | 0,91% | 19.589,00 |
| 12.12.2024 | 1,10 | 1,12 | 1,06 | 1,10 | 0,00% | 12.926,00 |
| 11.12.2024 | 1,12 | 1,15 | 1,05 | 1,10 | -0,90% | 22.815,00 |
| 10.12.2024 | 1,14 | 1,15 | 1,08 | 1,11 | -4,31% | 48.962,00 |
| 09.12.2024 | 1,19 | 1,24 | 1,01 | 1,16 | -5,38% | 138.766,00 |
| 06.12.2024 | 1,15 | 1,27 | 1,11 | 1,23 | 5,69% | 69.039,00 |
| 05.12.2024 | 1,06 | 1,25 | 1,05 | 1,16 | 5,45% | 122.171,00 |
| 04.12.2024 | 1,11 | 1,16 | 1,03 | 1,10 | 1,85% | 46.162,00 |
| 03.12.2024 | 1,08 | 1,10 | 1,03 | 1,08 | 0,93% | 13.734,00 |
| 02.12.2024 | 1,08 | 1,08 | 1,04 | 1,07 | 1,90% | 17.462,00 |
| 29.11.2024 | 1,05 | 1,05 | 1,03 | 1,05 | 1,94% | 27.333,00 |
| 27.11.2024 | 1,07 | 1,12 | 1,02 | 1,03 | -6,36% | 51.362,00 |
| 26.11.2024 | 1,11 | 1,12 | 1,10 | 1,10 | -0,90% | 8.095,00 |
| 25.11.2024 | 1,10 | 1,13 | 1,06 | 1,11 | 0,00% | 21.501,00 |
| 22.11.2024 | 1,15 | 1,15 | 1,11 | 1,11 | -3,48% | 15.470,00 |
| 20.11.2024 | 1,12 | 1,18 | 1,12 | 1,15 | 3,60% | 16.222,00 |
| 19.11.2024 | 1,20 | 1,20 | 1,08 | 1,11 | -9,02% | 39.467,00 |
| 18.11.2024 | 1,04 | 1,32 | 1,04 | 1,22 | 17,31% | 217.484,00 |
| 15.11.2024 | 1,09 | 1,11 | 1,02 | 1,04 | -3,70% | 6.131,00 |
| 14.11.2024 | 1,10 | 1,10 | 1,04 | 1,08 | -1,82% | 14.650,00 |
| 13.11.2024 | 1,13 | 1,17 | 1,05 | 1,10 | -5,98% | 34.298,00 |
| 12.11.2024 | 1,22 | 1,22 | 1,12 | 1,17 | -5,42% | 11.873,00 |
| 11.11.2024 | 1,11 | 1,24 | 1,11 | 1,24 | 7,57% | 7.030,00 |
| 08.11.2024 | 1,21 | 1,25 | 1,15 | 1,15 | -1,71% | 32.496,00 |
| 07.11.2024 | 1,21 | 1,26 | 1,15 | 1,17 | -4,10% | 24.263,00 |
| 06.11.2024 | 1,24 | 1,27 | 1,19 | 1,22 | -2,40% | 20.699,00 |
| 05.11.2024 | 1,20 | 1,28 | 1,15 | 1,25 | 9,66% | 83.689,00 |
| 04.11.2024 | 1,14 | 1,14 | 1,10 | 1,14 | -0,87% | 8.548,00 |
| 01.11.2024 | 1,16 | 1,17 | 1,13 | 1,15 | -0,35% | 6.994,00 |
| 31.10.2024 | 1,18 | 1,23 | 1,15 | 1,15 | -2,21% | 17.869,00 |
| 30.10.2024 | 1,17 | 1,19 | 1,14 | 1,18 | 2,61% | 4.213,00 |
| 29.10.2024 | 1,15 | 1,23 | 1,15 | 1,15 | 0,88% | 6.677,00 |
| 28.10.2024 | 1,20 | 1,21 | 1,14 | 1,14 | -2,56% | 8.318,00 |
| 25.10.2024 | 1,16 | 1,18 | 1,15 | 1,17 | 0,86% | 1.928,00 |
| 24.10.2024 | 1,19 | 1,20 | 1,15 | 1,16 | -3,73% | 13.552,00 |
| 23.10.2024 | 1,22 | 1,25 | 1,21 | 1,21 | -1,23% | 4.523,00 |
| 22.10.2024 | 1,25 | 1,25 | 1,20 | 1,22 | -1,61% | 3.794,00 |
| 21.10.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 7,83% | 4.252,00 |
| 18.10.2024 | 1,21 | 1,21 | 1,15 | 1,15 | -3,36% | 3.158,00 |
| 17.10.2024 | 1,28 | 1,28 | 1,19 | 1,19 | -7,75% | 15.735,00 |
| 16.10.2024 | 1,12 | 1,30 | 1,10 | 1,29 | 17,27% | 105.742,00 |
| 15.10.2024 | 1,12 | 1,12 | 1,10 | 1,10 | 1,85% | 6.181,00 |
| 14.10.2024 | 1,12 | 1,13 | 1,07 | 1,08 | -2,70% | 11.591,00 |
| 11.10.2024 | 1,10 | 1,12 | 1,10 | 1,11 | 1,83% | 8.101,00 |
| 10.10.2024 | 1,10 | 1,10 | 1,08 | 1,09 | -2,24% | 1.997,00 |
| 09.10.2024 | 1,08 | 1,15 | 1,08 | 1,12 | -0,45% | 7.846,00 |
| 08.10.2024 | 1,13 | 1,13 | 1,10 | 1,12 | -0,42% | 6.214,00 |
| 07.10.2024 | 1,14 | 1,16 | 1,12 | 1,12 | 0,85% | 10.476,00 |
| 04.10.2024 | 1,11 | 1,12 | 1,10 | 1,12 | -0,36% | 1.696,00 |
| 03.10.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 1,75% | 3.077,00 |
| 02.10.2024 | 1,09 | 1,12 | 1,09 | 1,10 | 0,00% | 2.129,00 |
| 01.10.2024 | 1,09 | 1,16 | 1,09 | 1,10 | -1,80% | 3.662,00 |
| 30.09.2024 | 1,15 | 1,15 | 1,08 | 1,12 | 2,77% | 6.732,00 |
| 27.09.2024 | 1,09 | 1,13 | 1,09 | 1,09 | 0,93% | 2.522,00 |
| 26.09.2024 | 1,12 | 1,15 | 1,07 | 1,08 | -0,92% | 11.101,00 |
| 25.09.2024 | 1,09 | 1,14 | 1,09 | 1,09 | -3,54% | 2.568,00 |
| 24.09.2024 | 1,16 | 1,16 | 1,11 | 1,13 | 3,67% | 4.857,00 |
| 23.09.2024 | 1,08 | 1,17 | 1,08 | 1,09 | 2,83% | 9.444,00 |
| 20.09.2024 | 1,13 | 1,15 | 1,06 | 1,06 | -5,89% | 13.053,00 |
| 19.09.2024 | 1,11 | 1,13 | 1,09 | 1,13 | 2,39% | 14.242,00 |
| 18.09.2024 | 1,17 | 1,20 | 1,10 | 1,10 | -8,33% | 11.552,00 |
| 17.09.2024 | 1,21 | 1,23 | 1,16 | 1,20 | -1,64% | 3.300,00 |
| 16.09.2024 | 1,17 | 1,22 | 1,15 | 1,22 | 3,39% | 4.893,00 |
| 13.09.2024 | 1,21 | 1,23 | 1,18 | 1,18 | 1,72% | 1.402,00 |
| 12.09.2024 | 1,15 | 1,20 | 1,15 | 1,16 | -2,51% | 1.315,00 |
| 11.09.2024 | 1,13 | 1,19 | 1,13 | 1,19 | 4,98% | 8.151,00 |
| 10.09.2024 | 1,18 | 1,25 | 1,00 | 1,13 | -10,03% | 12.666,00 |
| 09.09.2024 | 1,20 | 1,26 | 1,18 | 1,26 | 4,99% | 6.923,00 |
| 06.09.2024 | 1,23 | 1,23 | 1,20 | 1,20 | -5,50% | 1.830,00 |
| 05.09.2024 | 1,20 | 1,27 | 1,20 | 1,27 | 3,25% | 6.541,00 |
| 04.09.2024 | 1,23 | 1,26 | 1,20 | 1,23 | -3,91% | 9.271,00 |
| 03.09.2024 | 1,26 | 1,28 | 1,24 | 1,28 | -1,54% | 6.236,00 |
| 30.08.2024 | 1,27 | 1,31 | 1,26 | 1,30 | -0,76% | 3.621,00 |
| 29.08.2024 | 1,25 | 1,31 | 1,25 | 1,31 | 4,80% | 10.166,00 |
| 28.08.2024 | 1,24 | 1,31 | 1,24 | 1,25 | -3,09% | 6.444,00 |
| 27.08.2024 | 1,25 | 1,29 | 1,25 | 1,29 | 0,77% | 1.433,00 |
| 26.08.2024 | 1,25 | 1,31 | 1,25 | 1,28 | 0,00% | 4.996,00 |
| 23.08.2024 | 1,24 | 1,30 | 1,24 | 1,28 | 2,40% | 2.422,00 |
| 22.08.2024 | 1,27 | 1,34 | 1,25 | 1,25 | -6,71% | 30.616,00 |
| 21.08.2024 | 1,27 | 1,34 | 1,26 | 1,34 | 2,28% | 9.070,00 |
| 20.08.2024 | 1,31 | 1,33 | 1,26 | 1,31 | 0,77% | 3.689,00 |
| 19.08.2024 | 1,27 | 1,32 | 1,26 | 1,30 | 0,10% | 13.532,00 |
| 16.08.2024 | 1,30 | 1,30 | 1,27 | 1,30 | -3,07% | 3.542,00 |
| 15.08.2024 | 1,28 | 1,34 | 1,28 | 1,34 | 1,51% | 5.178,00 |
| 14.08.2024 | 1,29 | 1,33 | 1,27 | 1,32 | 1,54% | 7.335,00 |
| 13.08.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 2,80% | 1.163,00 |
| 12.08.2024 | 1,26 | 1,28 | 1,25 | 1,26 | -0,43% | 2.797,00 |
| 09.08.2024 | 1,33 | 1,33 | 1,26 | 1,27 | -3,05% | 13.040,00 |
| 08.08.2024 | 1,30 | 1,33 | 1,26 | 1,31 | -1,50% | 13.800,00 |
| 07.08.2024 | 1,33 | 1,34 | 1,30 | 1,33 | -0,75% | 7.337,00 |
| 06.08.2024 | 1,28 | 1,35 | 1,28 | 1,34 | 5,51% | 4.572,00 |
| 05.08.2024 | 1,28 | 1,31 | 1,26 | 1,27 | -5,22% | 9.433,00 |