0,330$
-88,93%
Echtzeit-Aktienkurs Artelo Biosciences Inc
Bid:
Ask:
Aktienkurse zur Artelo Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 4,38 | 4,90 | 4,14 | 4,85 | 16,87% | 465.804,00 |
| 16.03.2026 | 3,87 | 4,78 | 3,81 | 4,15 | 10,37% | 138.421,00 |
| 13.03.2026 | 3,93 | 4,05 | 3,75 | 3,76 | -3,59% | 22.256,00 |
| 12.03.2026 | 4,03 | 4,41 | 3,88 | 3,90 | -5,80% | 48.770,00 |
| 11.03.2026 | 4,04 | 4,40 | 3,78 | 4,14 | 2,22% | 62.203,00 |
| 10.03.2026 | 3,70 | 4,38 | 3,33 | 4,05 | 15,38% | 121.092,00 |
| 09.03.2026 | 3,69 | 3,96 | 3,30 | 3,51 | 2,63% | 273.190,00 |
| 06.03.2026 | 3,57 | 3,75 | 3,30 | 3,42 | -2,56% | 60.877,00 |
| 05.03.2026 | 3,63 | 3,69 | 3,51 | 3,51 | -2,50% | 7.224,00 |
| 04.03.2026 | 3,39 | 3,71 | 3,39 | 3,60 | 9,09% | 55.621,00 |
| 03.03.2026 | 3,42 | 3,54 | 3,15 | 3,30 | -3,51% | 28.974,00 |
| 02.03.2026 | 3,51 | 3,51 | 3,36 | 3,42 | -4,20% | 18.633,00 |
| 27.02.2026 | 3,75 | 3,82 | 3,50 | 3,57 | -4,03% | 25.889,00 |
| 26.02.2026 | 3,81 | 3,96 | 3,63 | 3,72 | 2,48% | 19.376,00 |
| 25.02.2026 | 3,99 | 4,01 | 3,63 | 3,63 | -6,92% | 8.989,00 |
| 24.02.2026 | 3,72 | 4,19 | 3,72 | 3,90 | 4,84% | 48.986,00 |
| 23.02.2026 | 3,90 | 3,90 | 3,66 | 3,72 | -6,06% | 19.393,00 |
| 20.02.2026 | 4,23 | 4,50 | 3,96 | 3,96 | -6,38% | 71.098,00 |
| 19.02.2026 | 3,60 | 4,38 | 3,60 | 4,23 | 18,49% | 70.538,00 |
| 18.02.2026 | 3,42 | 3,75 | 3,30 | 3,57 | 5,31% | 44.881,00 |
| 17.02.2026 | 3,69 | 3,69 | 3,39 | 3,39 | -5,83% | 30.436,00 |
| 13.02.2026 | 3,81 | 3,83 | 3,54 | 3,60 | -7,14% | 22.476,00 |
| 12.02.2026 | 4,05 | 4,05 | 3,54 | 3,88 | -2,83% | 42.221,00 |
| 11.02.2026 | 4,26 | 4,29 | 3,90 | 3,99 | -7,64% | 44.117,00 |
| 10.02.2026 | 4,26 | 4,35 | 4,13 | 4,32 | -0,69% | 11.035,00 |
| 09.02.2026 | 4,55 | 4,55 | 4,20 | 4,35 | -1,36% | 13.695,00 |
| 06.02.2026 | 4,20 | 4,53 | 4,06 | 4,41 | 7,30% | 23.418,00 |
| 05.02.2026 | 4,35 | 4,67 | 4,05 | 4,11 | -5,52% | 48.023,00 |
| 04.02.2026 | 4,50 | 4,68 | 4,21 | 4,35 | -5,23% | 36.954,00 |
| 03.02.2026 | 4,89 | 5,22 | 4,50 | 4,59 | -6,13% | 31.713,00 |
| 02.02.2026 | 4,89 | 4,95 | 4,79 | 4,89 | -4,68% | 9.848,00 |
| 30.01.2026 | 4,71 | 5,26 | 4,71 | 5,13 | 1,79% | 24.578,00 |
| 29.01.2026 | 5,40 | 5,40 | 4,86 | 5,04 | -7,18% | 26.974,00 |
| 28.01.2026 | 5,52 | 5,55 | 5,36 | 5,43 | -0,55% | 13.728,00 |
| 27.01.2026 | 5,22 | 5,64 | 5,22 | 5,46 | 1,68% | 42.552,00 |
| 26.01.2026 | 5,07 | 5,37 | 5,01 | 5,37 | 3,47% | 13.842,00 |
| 23.01.2026 | 5,19 | 5,31 | 5,10 | 5,19 | 0,00% | 28.399,00 |
| 22.01.2026 | 4,95 | 5,31 | 4,95 | 5,19 | 1,17% | 47.726,00 |
| 21.01.2026 | 5,07 | 5,31 | 4,89 | 5,13 | 3,01% | 56.246,00 |
| 20.01.2026 | 4,98 | 5,28 | 4,89 | 4,98 | -2,92% | 28.488,00 |
| 16.01.2026 | 4,86 | 5,31 | 4,77 | 5,13 | 3,01% | 107.448,00 |
| 15.01.2026 | 4,83 | 5,25 | 4,71 | 4,98 | 3,11% | 59.079,00 |
| 14.01.2026 | 4,74 | 5,16 | 4,61 | 4,83 | 6,62% | 205.547,00 |
| 13.01.2026 | 4,17 | 4,71 | 4,17 | 4,53 | 7,86% | 162.920,00 |
| 12.01.2026 | 4,17 | 4,29 | 4,05 | 4,20 | -1,41% | 80.164,00 |
| 09.01.2026 | 4,62 | 4,68 | 4,14 | 4,26 | -11,25% | 111.362,00 |
| 08.01.2026 | 4,59 | 5,46 | 4,41 | 4,80 | 3,23% | 546.312,00 |
| 07.01.2026 | 3,99 | 4,68 | 3,99 | 4,65 | 18,32% | 113.108,00 |
| 06.01.2026 | 3,84 | 4,05 | 3,84 | 3,93 | 0,77% | 35.804,00 |
| 05.01.2026 | 3,96 | 3,96 | 3,82 | 3,90 | 2,36% | 35.698,00 |
| 02.01.2026 | 3,99 | 3,99 | 3,75 | 3,81 | 4,10% | 20.654,00 |
| 31.12.2025 | 3,45 | 3,66 | 3,45 | 3,66 | 5,17% | 51.217,00 |
| 30.12.2025 | 3,69 | 3,91 | 3,45 | 3,48 | -6,45% | 95.399,00 |
| 29.12.2025 | 4,41 | 4,59 | 3,66 | 3,72 | -16,78% | 126.802,00 |
| 26.12.2025 | 4,65 | 4,80 | 4,47 | 4,47 | -5,70% | 49.382,00 |
| 24.12.2025 | 4,68 | 4,92 | 4,65 | 4,74 | -1,25% | 10.423,00 |
| 23.12.2025 | 4,89 | 4,89 | 4,44 | 4,80 | -1,84% | 60.642,00 |
| 22.12.2025 | 4,68 | 5,32 | 4,68 | 4,89 | 3,82% | 68.876,00 |
| 19.12.2025 | 5,19 | 5,19 | 4,59 | 4,71 | -7,92% | 78.665,00 |
| 18.12.2025 | 5,52 | 5,64 | 5,04 | 5,12 | -6,32% | 147.792,00 |
| 17.12.2025 | 5,58 | 5,80 | 5,46 | 5,46 | -1,09% | 54.638,00 |
| 16.12.2025 | 5,43 | 5,59 | 5,34 | 5,52 | 0,55% | 107.936,00 |
| 15.12.2025 | 5,85 | 5,85 | 5,25 | 5,49 | -6,15% | 134.242,00 |
| 12.12.2025 | 6,09 | 6,24 | 5,56 | 5,85 | 0,52% | 308.511,00 |
| 11.12.2025 | 5,73 | 5,82 | 5,52 | 5,82 | 2,11% | 81.347,00 |
| 10.12.2025 | 5,55 | 5,83 | 5,37 | 5,70 | 2,15% | 105.534,00 |
| 09.12.2025 | 5,19 | 5,61 | 5,07 | 5,58 | 3,33% | 111.055,00 |
| 08.12.2025 | 5,64 | 5,64 | 5,25 | 5,40 | -2,17% | 169.851,00 |
| 05.12.2025 | 6,00 | 6,00 | 5,37 | 5,52 | -10,68% | 229.259,00 |
| 04.12.2025 | 4,89 | 6,18 | 4,89 | 6,18 | 24,85% | 643.948,00 |
| 03.12.2025 | 5,28 | 5,85 | 4,86 | 4,95 | -8,33% | 14.440.059,00 |
| 02.12.2025 | 5,40 | 5,88 | 4,92 | 5,40 | -1,64% | 810.063,00 |
| 01.12.2025 | 5,34 | 5,64 | 4,85 | 5,49 | 5,17% | 9.233.156,00 |
| 28.11.2025 | 5,04 | 5,31 | 5,04 | 5,22 | 4,82% | 22.472,00 |
| 26.11.2025 | 4,83 | 4,98 | 4,56 | 4,98 | -4,05% | 44.192,00 |
| 25.11.2025 | 5,40 | 5,40 | 5,19 | 5,19 | -2,81% | 14.309,00 |
| 24.11.2025 | 5,10 | 5,40 | 5,10 | 5,34 | 6,59% | 15.348,00 |
| 21.11.2025 | 5,13 | 5,25 | 4,66 | 5,01 | -2,34% | 26.878,00 |
| 20.11.2025 | 5,67 | 5,67 | 5,01 | 5,13 | -7,57% | 55.429,00 |
| 19.11.2025 | 5,61 | 5,64 | 5,22 | 5,55 | -2,12% | 51.368,00 |
| 18.11.2025 | 5,37 | 5,67 | 5,22 | 5,67 | 3,85% | 55.421,00 |
| 17.11.2025 | 5,88 | 5,91 | 5,46 | 5,46 | -1,62% | 56.209,00 |
| 14.11.2025 | 5,34 | 5,79 | 5,16 | 5,55 | 2,78% | 59.469,00 |
| 13.11.2025 | 5,40 | 5,61 | 5,22 | 5,40 | 0,00% | 51.817,00 |
| 12.11.2025 | 5,70 | 5,88 | 5,25 | 5,40 | -8,16% | 114.111,00 |
| 11.11.2025 | 5,79 | 6,42 | 5,40 | 5,88 | -7,11% | 684.843,00 |
| 10.11.2025 | 6,33 | 6,72 | 5,76 | 6,33 | -3,21% | 2.499.678,00 |
| 07.11.2025 | 5,55 | 6,60 | 5,46 | 6,54 | 17,84% | 89.128,00 |
| 06.11.2025 | 5,70 | 5,85 | 4,98 | 5,55 | -4,64% | 59.050,00 |
| 05.11.2025 | 5,58 | 6,66 | 5,58 | 5,82 | 4,30% | 189.138,00 |
| 04.11.2025 | 7,65 | 7,80 | 5,52 | 5,58 | -38,00% | 6.447.571,00 |
| 03.11.2025 | 9,15 | 9,48 | 9,00 | 9,00 | -3,23% | 33.075,00 |
| 31.10.2025 | 9,30 | 10,09 | 9,09 | 9,30 | 0,00% | 39.207,00 |
| 30.10.2025 | 10,50 | 10,50 | 9,00 | 9,30 | -12,18% | 82.511,00 |
| 29.10.2025 | 10,65 | 11,04 | 10,35 | 10,59 | -0,56% | 4.164,00 |
| 28.10.2025 | 10,14 | 10,89 | 10,05 | 10,65 | 5,34% | 28.860,00 |
| 27.10.2025 | 10,11 | 10,74 | 10,02 | 10,11 | -0,30% | 21.910,00 |
| 24.10.2025 | 10,26 | 10,82 | 10,05 | 10,14 | -0,88% | 20.110,00 |
| 23.10.2025 | 10,11 | 10,50 | 9,90 | 10,23 | 0,89% | 25.045,00 |
| 22.10.2025 | 10,35 | 10,57 | 9,45 | 10,14 | -2,03% | 27.776,00 |