Lexaria Bioscience Corp. LEXX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,090,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,09 | -1,90 % | $3,20 | $3,25 | $2,95 | 48,70K |
| 2026-09-30 | $3,15 | +0,64 % | $3,21 | $3,29 | $3,06 | 23,10K |
| 2026-09-29 | $3,13 | -2,95 % | $3,28 | $3,34 | $2,98 | 77,50K |
| 2026-09-28 | $3,22 | -1,68 % | $3,25 | $3,46 | $3,15 | 41,90K |
| 2026-09-25 | $3,28 | -2,67 % | $3,45 | $3,45 | $3,15 | 34,20K |
| 2026-09-24 | $3,37 | +4,17 % | $3,29 | $3,60 | $3,14 | 51,80K |
| 2026-09-23 | $3,23 | +0,47 % | $3,31 | $3,34 | $3,10 | 14,40K |
| 2026-09-22 | $3,22 | -5,99 % | $3,54 | $3,84 | $3,08 | 107,30K |
| 2026-09-21 | $3,42 | +5,71 % | $3,29 | $3,48 | $3,15 | 26,00K |
| 2026-09-18 | $3,24 | -1,52 % | $3,25 | $3,52 | $3,15 | 76,30K |
| 2026-09-17 | $3,29 | +6,30 % | $3,07 | $4,00 | $2,91 | 161,40K |
| 2026-09-16 | $3,10 | -3,58 % | $3,28 | $3,47 | $2,80 | 150,40K |
| 2026-09-15 | $3,21 | -9,58 % | $3,54 | $3,93 | $2,98 | 123,70K |
| 2026-09-14 | $3,55 | -10,58 % | $3,98 | $4,15 | $3,14 | 178,90K |
| 2026-09-11 | $3,97 | -1,98 % | $4,15 | $4,72 | $3,64 | 195,90K |
| 2026-09-10 | $4,05 | -38,64 % | $7,00 | $7,50 | $4,04 | 223,50K |
| 2026-09-09 | $6,60 | -29,56 % | $9,44 | $9,52 | $6,41 | 74,30K |
| 2026-09-08 | $9,37 | -33,78 % | $11,09 | $11,09 | $8,81 | 121,20K |
| 2026-09-04 | $14,15 | +14,85 % | $12,26 | $14,37 | $12,26 | 22,40K |
| 2026-09-03 | $12,32 | -6,70 % | $13,33 | $13,93 | $12,25 | 74,70K |
| 2026-09-02 | $13,20 | +5,85 % | $12,63 | $13,61 | $12,40 | 40,90K |
| 2026-09-01 | $12,48 | +10,59 % | $11,13 | $12,89 | $11,13 | 65,40K |
| 2026-08-31 | $11,28 | +8,99 % | $10,30 | $12,20 | $10,30 | 359,50K |
| 2026-08-28 | $10,35 | -11,39 % | $11,42 | $12,48 | $10,35 | 61,90K |
| 2026-08-27 | $11,68 | +5,80 % | $10,97 | $11,78 | $10,24 | 505,60K |
| 2026-08-26 | $11,04 | -4,83 % | $11,70 | $11,90 | $11,00 | 5,20K |
| 2026-08-25 | $11,60 | +10,06 % | $10,75 | $11,60 | $10,60 | 12,30K |
| 2026-08-24 | $10,54 | -3,44 % | $10,96 | $11,10 | $10,41 | 14,90K |
| 2026-08-21 | $10,91 | -3,15 % | $11,38 | $11,53 | $10,80 | 8,90K |
| 2026-08-20 | $11,27 | -2,09 % | $11,96 | $12,89 | $11,23 | 67,10K |
| 2026-08-19 | $11,51 | -0,09 % | $11,93 | $11,98 | $11,06 | 130,10K |
| 2026-08-18 | $11,52 | +11,63 % | $10,18 | $12,12 | $10,18 | 32,30K |
| 2026-08-17 | $10,32 | +14,16 % | $9,31 | $10,46 | $8,74 | 35,10K |
| 2026-08-14 | $9,04 | +11,60 % | $7,99 | $9,18 | $7,97 | 15,40K |
| 2026-08-13 | $8,10 | +32,35 % | $6,08 | $8,26 | $5,95 | 94,10K |
| 2026-08-12 | $6,12 | +5,70 % | $5,75 | $6,15 | $5,60 | 15,00K |
| 2026-08-11 | $5,79 | +5,46 % | $5,50 | $5,99 | $5,50 | 8,80K |
| 2026-08-10 | $5,49 | +4,17 % | $5,27 | $5,49 | $5,27 | 9,60K |
| 2026-08-07 | $5,27 | -1,31 % | $5,34 | $5,73 | $5,27 | 20,80K |
| 2026-08-06 | $5,34 | -5,82 % | $5,60 | $5,74 | $5,32 | 16,10K |
| 2026-08-05 | $5,67 | +0,89 % | $5,68 | $6,09 | $5,23 | 72,20K |
| 2026-08-04 | $5,62 | +18,32 % | $4,64 | $5,69 | $4,61 | 68,60K |
| 2026-08-03 | $4,75 | -19,01 % | $5,90 | $5,90 | $4,21 | 61,10K |
| 2026-07-31 | $5,86 | -1,26 % | $5,67 | $6,39 | $5,25 | 32,56K |
| 2026-07-30 | $5,94 | -25,28 % | $7,80 | $8,25 | $5,59 | 48,83K |
| 2026-07-29 | $7,95 | -1,85 % | $8,10 | $8,40 | $7,61 | 5,02K |
| 2026-07-28 | $8,10 | +3,45 % | $7,84 | $8,35 | $7,84 | 3,02K |
| 2026-07-27 | $7,83 | -6,62 % | $8,25 | $8,25 | $7,82 | 7,48K |
| 2026-07-24 | $8,39 | -1,93 % | $8,56 | $8,63 | $8,30 | 487 |
| 2026-07-23 | $8,55 | +1,97 % | $8,25 | $8,70 | $8,25 | 2,63K |
| 2026-07-22 | $8,39 | +0,90 % | $8,37 | $8,70 | $8,25 | 4,33K |
| 2026-07-21 | $8,31 | -7,67 % | $8,86 | $8,86 | $8,16 | 14,67K |
| 2026-07-20 | $9,00 | -5,66 % | $9,26 | $9,30 | $8,70 | 1,66K |
| 2026-07-17 | $9,54 | +13,77 % | $8,40 | $9,72 | $8,23 | 8,75K |
| 2026-07-16 | $8,39 | -4,93 % | $8,70 | $8,85 | $8,16 | 12,19K |
| 2026-07-15 | $8,82 | +0,17 % | $9,14 | $9,15 | $8,44 | 1,21K |
| 2026-07-14 | $8,81 | -1,34 % | $8,85 | $9,60 | $8,25 | 3,37K |
| 2026-07-13 | $8,93 | -8,04 % | $10,19 | $10,19 | $8,53 | 4,18K |
| 2026-07-10 | $9,70 | +5,20 % | $9,33 | $9,75 | $8,70 | 3,69K |
| 2026-07-09 | $9,23 | +1,65 % | $9,15 | $9,60 | $9,00 | 8,47K |
| 2026-07-08 | $9,07 | +14,15 % | $8,19 | $9,23 | $7,84 | 12,22K |
| 2026-07-07 | $7,95 | -5,36 % | $8,10 | $8,69 | $7,95 | 1,13K |
| 2026-07-06 | $8,40 | 0,00 % | $8,40 | $8,70 | $8,10 | 847 |
| 2026-07-02 | $8,40 | -2,10 % | $8,55 | $9,00 | $8,40 | 3,26K |
| 2026-07-01 | $8,58 | +2,14 % | $8,53 | $8,70 | $8,40 | 993 |
| 2026-06-30 | $8,40 | -1,58 % | $8,25 | $8,69 | $8,10 | 3,38K |
| 2026-06-29 | $8,53 | +7,36 % | $8,70 | $8,70 | $8,25 | 2,40K |
| 2026-06-26 | $7,95 | -3,11 % | $7,97 | $8,40 | $7,95 | 3,09K |
| 2026-06-25 | $8,20 | 0,00 % | $8,10 | $8,52 | $8,10 | 4,57K |
| 2026-06-24 | $8,20 | -3,70 % | $8,40 | $8,48 | $7,95 | 6,05K |
| 2026-06-23 | $8,52 | -2,57 % | $9,00 | $9,15 | $8,39 | 3,29K |
| 2026-06-22 | $8,74 | +7,96 % | $8,48 | $9,00 | $8,48 | 4,19K |
| 2026-06-18 | $8,10 | -11,62 % | $9,15 | $9,60 | $8,10 | 10,05K |
| 2026-06-17 | $9,16 | +3,74 % | $8,70 | $9,30 | $8,55 | 4,19K |
| 2026-06-16 | $8,84 | -2,81 % | $9,00 | $9,75 | $8,84 | 3,13K |
| 2026-06-15 | $9,09 | -1,46 % | $9,16 | $9,30 | $9,00 | 2,29K |
| 2026-06-12 | $9,23 | -4,06 % | $9,57 | $9,75 | $9,09 | 6,41K |
| 2026-06-11 | $9,61 | -2,29 % | $10,35 | $10,35 | $9,54 | 4,74K |
| 2026-06-10 | $9,84 | -1,80 % | $9,77 | $10,50 | $9,77 | 7,80K |
| 2026-06-09 | $10,02 | +3,25 % | $9,90 | $10,78 | $9,75 | 7,38K |
| 2026-06-08 | $9,70 | +1,57 % | $9,47 | $10,01 | $9,45 | 2,74K |
| 2026-06-05 | $9,56 | +0,16 % | $10,05 | $10,05 | $9,56 | 3,66K |
| 2026-06-04 | $9,54 | +2,58 % | $9,00 | $10,20 | $9,00 | 9,82K |
| 2026-06-03 | $9,30 | +3,16 % | $9,00 | $9,45 | $9,00 | 3,98K |
| 2026-06-02 | $9,02 | -2,44 % | $9,00 | $9,45 | $8,93 | 6,57K |
| 2026-06-01 | $9,24 | +2,33 % | $9,07 | $9,39 | $8,86 | 3,41K |
| 2026-05-29 | $9,03 | -2,90 % | $9,30 | $9,42 | $8,88 | 4,12K |
| 2026-05-28 | $9,30 | +1,31 % | $9,54 | $9,56 | $8,90 | 6,57K |
| 2026-05-27 | $9,18 | -7,97 % | $9,99 | $10,24 | $9,16 | 5,29K |
| 2026-05-26 | $9,98 | +2,31 % | $9,75 | $10,35 | $9,61 | 8,33K |