0,330$
-88,93%
Echtzeit-Aktienkurs Artelo Biosciences Inc
Bid:
Ask:
Aktienkurse zur Artelo Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 13.104,00 |
| 11.12.2024 | 1,12 | 1,15 | 1,05 | 1,10 | -0,90% | 23.310,00 |
| 10.12.2024 | 1,14 | 1,15 | 1,08 | 1,11 | -4,31% | 50.319,00 |
| 09.12.2024 | 1,19 | 1,24 | 1,01 | 1,16 | -5,38% | 220.257,00 |
| 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% | 123.117,00 |
| 04.12.2024 | 1,11 | 1,16 | 1,04 | 1,10 | 1,85% | 48.099,00 |
| 03.12.2024 | 1,08 | 1,10 | 1,03 | 1,08 | 0,93% | 24.648,00 |
| 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% | 8.653,00 |
| 25.11.2024 | 1,10 | 1,13 | 1,06 | 1,11 | 0,00% | 24.039,00 |
| 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% | 22.151,00 |
| 19.11.2024 | 1,20 | 1,20 | 1,08 | 1,11 | -9,02% | 40.606,00 |
| 18.11.2024 | 1,04 | 1,32 | 1,04 | 1,22 | 17,31% | 224.047,00 |
| 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% | 14.895,00 |
| 13.11.2024 | 1,13 | 1,17 | 1,05 | 1,10 | -5,98% | 39.456,00 |
| 12.11.2024 | 1,22 | 1,22 | 1,12 | 1,17 | -5,42% | 12.508,00 |
| 11.11.2024 | 1,11 | 1,24 | 1,11 | 1,24 | 7,57% | 7.057,00 |
| 08.11.2024 | 1,21 | 1,25 | 1,15 | 1,15 | -4,96% | 32.496,00 |
| 07.11.2024 | 1,21 | 1,26 | 1,15 | 1,21 | -0,82% | 24.568,00 |
| 06.11.2024 | 1,24 | 1,27 | 1,19 | 1,22 | -2,40% | 22.470,00 |
| 05.11.2024 | 1,20 | 1,28 | 1,15 | 1,25 | 9,65% | 83.751,00 |
| 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 | -2,20% | 17.885,00 |
| 30.10.2024 | 1,17 | 1,19 | 1,14 | 1,18 | 2,61% | 9.800,00 |
| 29.10.2024 | 1,15 | 1,23 | 1,15 | 1,15 | 0,88% | 8.912,00 |
| 28.10.2024 | 1,20 | 1,21 | 1,14 | 1,14 | -2,56% | 8.394,00 |
| 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% | 13.613,00 |
| 23.10.2024 | 1,22 | 1,25 | 1,21 | 1,21 | -1,23% | 4.610,00 |
| 22.10.2024 | 1,25 | 1,25 | 1,20 | 1,22 | -1,61% | 4.949,00 |
| 21.10.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 7,83% | 4.580,00 |
| 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% | 16.546,00 |
| 16.10.2024 | 1,12 | 1,30 | 1,10 | 1,29 | 17,27% | 125.796,00 |
| 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% | 11.608,00 |
| 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% | 2.004,00 |
| 09.10.2024 | 1,08 | 1,15 | 1,08 | 1,12 | -0,45% | 8.024,00 |
| 08.10.2024 | 1,13 | 1,13 | 1,10 | 1,12 | -0,44% | 6.214,00 |
| 07.10.2024 | 1,14 | 1,16 | 1,13 | 1,13 | 0,90% | 10.479,00 |
| 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 | 1,73% | 3.121,00 |
| 02.10.2024 | 1,09 | 1,12 | 1,09 | 1,10 | 0,00% | 2.130,00 |
| 01.10.2024 | 1,09 | 1,16 | 1,09 | 1,10 | -1,79% | 3.680,00 |
| 30.09.2024 | 1,15 | 1,15 | 1,08 | 1,12 | 2,75% | 7.101,00 |
| 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% | 11.103,00 |
| 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% | 4.863,00 |
| 23.09.2024 | 1,08 | 1,17 | 1,08 | 1,09 | 2,83% | 9.447,00 |
| 20.09.2024 | 1,13 | 1,15 | 1,06 | 1,06 | -5,86% | 13.053,00 |
| 19.09.2024 | 1,11 | 1,13 | 1,09 | 1,13 | 2,36% | 14.282,00 |
| 18.09.2024 | 1,17 | 1,20 | 1,10 | 1,10 | -8,33% | 11.686,00 |
| 17.09.2024 | 1,21 | 1,23 | 1,16 | 1,20 | -1,64% | 3.338,00 |
| 16.09.2024 | 1,17 | 1,22 | 1,15 | 1,22 | 3,39% | 4.925,00 |
| 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 | -2,52% | 1.316,00 |
| 11.09.2024 | 1,13 | 1,19 | 1,13 | 1,19 | 4,94% | 8.154,00 |
| 10.09.2024 | 1,18 | 1,25 | 1,00 | 1,13 | -10,00% | 12.941,00 |
| 09.09.2024 | 1,20 | 1,26 | 1,18 | 1,26 | 5,00% | 6.986,00 |
| 06.09.2024 | 1,23 | 1,23 | 1,20 | 1,20 | -5,51% | 1.830,00 |
| 05.09.2024 | 1,20 | 1,27 | 1,20 | 1,27 | 3,25% | 6.787,00 |
| 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% | 9.125,00 |
| 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 | -3,10% | 6.589,00 |
| 27.08.2024 | 1,25 | 1,29 | 1,25 | 1,29 | 0,78% | 1.465,00 |
| 26.08.2024 | 1,25 | 1,31 | 1,25 | 1,28 | 0,00% | 5.342,00 |
| 23.08.2024 | 1,24 | 1,31 | 1,24 | 1,28 | 2,40% | 2.422,00 |
| 22.08.2024 | 1,27 | 1,34 | 1,25 | 1,25 | -6,72% | 30.619,00 |
| 21.08.2024 | 1,27 | 1,34 | 1,26 | 1,34 | 2,29% | 9.079,00 |
| 20.08.2024 | 1,32 | 1,33 | 1,26 | 1,31 | 0,77% | 3.809,00 |
| 19.08.2024 | 1,27 | 1,32 | 1,26 | 1,30 | 0,08% | 13.532,00 |
| 16.08.2024 | 1,30 | 1,30 | 1,27 | 1,30 | -3,06% | 3.542,00 |
| 15.08.2024 | 1,28 | 1,34 | 1,28 | 1,34 | 1,52% | 5.179,00 |
| 14.08.2024 | 1,29 | 1,33 | 1,27 | 1,32 | 1,54% | 7.435,00 |
| 13.08.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 2,77% | 1.163,00 |
| 12.08.2024 | 1,26 | 1,28 | 1,25 | 1,27 | -0,39% | 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% | 13.825,00 |
| 07.08.2024 | 1,33 | 1,34 | 1,30 | 1,33 | -0,75% | 7.344,00 |
| 06.08.2024 | 1,28 | 1,35 | 1,28 | 1,34 | 5,51% | 4.972,00 |
| 05.08.2024 | 1,28 | 1,31 | 1,26 | 1,27 | -5,22% | 9.739,00 |
| 02.08.2024 | 1,35 | 1,35 | 1,30 | 1,34 | -0,74% | 6.507,00 |
| 01.08.2024 | 1,34 | 1,38 | 1,33 | 1,35 | 0,00% | 5.465,00 |
| 31.07.2024 | 1,33 | 1,35 | 1,31 | 1,35 | -0,74% | 2.641,00 |
| 30.07.2024 | 1,34 | 1,37 | 1,32 | 1,36 | 4,62% | 16.571,00 |
| 29.07.2024 | 1,39 | 1,40 | 1,27 | 1,30 | -3,77% | 15.790,00 |
| 26.07.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -2,81% | 3.558,00 |
| 25.07.2024 | 1,37 | 1,43 | 1,35 | 1,39 | 0,72% | 12.973,00 |
| 24.07.2024 | 1,38 | 1,42 | 1,35 | 1,38 | -0,72% | 24.792,00 |