SAB Biotherapeutics, Inc. SABS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,98-0,08 (-2,61 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,98 | -2,61 % | $3,10 | $3,12 | $2,96 | 415,80K |
| 2026-10-01 | $3,06 | -3,47 % | $3,15 | $3,22 | $3,04 | 425,50K |
| 2026-09-30 | $3,17 | -1,55 % | $3,23 | $3,40 | $3,16 | 487,80K |
| 2026-09-29 | $3,22 | +0,16 % | $3,24 | $3,31 | $3,19 | 1,06M |
| 2026-09-28 | $3,21 | -2,28 % | $3,34 | $3,34 | $3,14 | 697,90K |
| 2026-09-25 | $3,29 | -1,79 % | $3,36 | $3,49 | $3,27 | 2,45M |
| 2026-09-24 | $3,35 | -1,18 % | $3,38 | $3,44 | $3,25 | 544,20K |
| 2026-09-23 | $3,39 | -3,14 % | $3,49 | $3,55 | $3,31 | 406,70K |
| 2026-09-22 | $3,50 | +3,24 % | $3,42 | $3,56 | $3,42 | 739,00K |
| 2026-09-21 | $3,39 | -3,42 % | $3,51 | $3,55 | $3,39 | 379,10K |
| 2026-09-18 | $3,51 | +0,29 % | $3,49 | $3,57 | $3,49 | 1,97M |
| 2026-09-17 | $3,50 | +3,24 % | $3,43 | $3,52 | $3,42 | 374,50K |
| 2026-09-16 | $3,39 | -0,59 % | $3,45 | $3,49 | $3,35 | 452,40K |
| 2026-09-15 | $3,41 | -1,45 % | $3,45 | $3,51 | $3,32 | 284,30K |
| 2026-09-14 | $3,46 | +1,47 % | $3,42 | $3,51 | $3,39 | 237,50K |
| 2026-09-11 | $3,41 | -0,29 % | $3,45 | $3,54 | $3,38 | 712,00K |
| 2026-09-10 | $3,42 | -1,72 % | $3,48 | $3,53 | $3,39 | 328,60K |
| 2026-09-09 | $3,48 | -4,13 % | $3,61 | $3,65 | $3,47 | 201,00K |
| 2026-09-08 | $3,63 | -2,42 % | $3,70 | $3,75 | $3,62 | 171,30K |
| 2026-09-04 | $3,72 | 0,00 % | $3,72 | $3,75 | $3,69 | 110,60K |
| 2026-09-03 | $3,72 | -0,80 % | $3,76 | $3,79 | $3,71 | 161,60K |
| 2026-09-02 | $3,75 | +1,35 % | $3,70 | $3,77 | $3,60 | 300,40K |
| 2026-09-01 | $3,70 | -0,27 % | $3,65 | $3,75 | $3,65 | 202,30K |
| 2026-08-31 | $3,71 | -2,11 % | $3,76 | $3,80 | $3,69 | 201,10K |
| 2026-08-28 | $3,79 | -3,56 % | $3,91 | $3,99 | $3,79 | 202,60K |
| 2026-08-27 | $3,93 | +1,29 % | $3,86 | $3,93 | $3,84 | 282,20K |
| 2026-08-26 | $3,88 | +1,84 % | $3,80 | $3,90 | $3,75 | 274,40K |
| 2026-08-25 | $3,81 | +5,25 % | $3,65 | $3,81 | $3,61 | 359,30K |
| 2026-08-24 | $3,62 | -4,23 % | $3,78 | $3,78 | $3,61 | 602,40K |
| 2026-08-21 | $3,78 | +2,16 % | $3,74 | $3,83 | $3,70 | 195,70K |
| 2026-08-20 | $3,70 | -2,12 % | $3,75 | $3,76 | $3,66 | 229,60K |
| 2026-08-19 | $3,78 | -0,26 % | $3,83 | $3,88 | $3,76 | 701,30K |
| 2026-08-18 | $3,79 | +0,53 % | $3,75 | $3,82 | $3,67 | 351,10K |
| 2026-08-17 | $3,77 | +1,89 % | $3,70 | $3,85 | $3,69 | 232,00K |
| 2026-08-14 | $3,70 | -1,33 % | $3,77 | $3,78 | $3,68 | 324,70K |
| 2026-08-13 | $3,75 | -1,32 % | $3,82 | $3,84 | $3,74 | 256,50K |
| 2026-08-12 | $3,80 | +1,06 % | $3,76 | $3,83 | $3,70 | 307,70K |
| 2026-08-11 | $3,76 | -0,53 % | $3,79 | $3,79 | $3,67 | 311,90K |
| 2026-08-10 | $3,78 | -3,08 % | $3,89 | $3,89 | $3,76 | 297,40K |
| 2026-08-07 | $3,90 | +1,30 % | $3,86 | $3,95 | $3,85 | 343,70K |
| 2026-08-06 | $3,85 | +2,12 % | $3,76 | $3,87 | $3,61 | 280,40K |
| 2026-08-05 | $3,77 | -2,08 % | $3,86 | $3,89 | $3,72 | 284,30K |
| 2026-08-04 | $3,85 | +1,58 % | $3,80 | $3,97 | $3,73 | 1,16M |
| 2026-08-03 | $3,79 | +6,16 % | $3,59 | $3,86 | $3,51 | 676,20K |
| 2026-07-31 | $3,57 | +0,28 % | $3,56 | $3,58 | $3,42 | 405,00K |
| 2026-07-30 | $3,56 | +2,30 % | $3,49 | $3,59 | $3,46 | 208,60K |
| 2026-07-29 | $3,48 | +0,87 % | $3,43 | $3,55 | $3,39 | 371,30K |
| 2026-07-28 | $3,45 | +0,29 % | $3,40 | $3,49 | $3,35 | 241,30K |
| 2026-07-27 | $3,44 | -1,99 % | $3,53 | $3,63 | $3,43 | 609,60K |
| 2026-07-24 | $3,51 | -1,96 % | $3,59 | $3,62 | $3,47 | 954,30K |
| 2026-07-23 | $3,58 | 0,00 % | $3,52 | $3,66 | $3,51 | 892,60K |
| 2026-07-22 | $3,58 | -1,65 % | $3,63 | $3,63 | $3,53 | 180,00K |
| 2026-07-21 | $3,64 | +3,70 % | $3,51 | $3,78 | $3,51 | 795,10K |
| 2026-07-20 | $3,51 | -0,85 % | $3,54 | $3,62 | $3,47 | 444,80K |
| 2026-07-17 | $3,54 | -3,41 % | $3,58 | $3,72 | $3,54 | 678,40K |
| 2026-07-16 | $3,66 | +1,24 % | $3,60 | $3,68 | $3,50 | 521,40K |
| 2026-07-15 | $3,62 | +0,56 % | $3,59 | $3,67 | $3,54 | 368,90K |
| 2026-07-14 | $3,60 | -3,49 % | $3,76 | $3,77 | $3,58 | 318,00K |
| 2026-07-13 | $3,73 | -2,36 % | $3,79 | $3,88 | $3,70 | 229,90K |
| 2026-07-10 | $3,82 | -3,54 % | $3,96 | $3,96 | $3,72 | 296,40K |
| 2026-07-09 | $3,96 | +5,04 % | $3,78 | $4,02 | $3,69 | 634,10K |
| 2026-07-08 | $3,77 | -3,33 % | $3,87 | $3,90 | $3,72 | 1,07M |
| 2026-07-07 | $3,90 | -0,51 % | $3,91 | $3,97 | $3,54 | 559,80K |
| 2026-07-06 | $3,92 | 0,00 % | $3,94 | $4,07 | $3,87 | 697,80K |
| 2026-07-02 | $3,92 | +1,03 % | $3,91 | $4,04 | $3,85 | 266,60K |
| 2026-07-01 | $3,88 | -0,51 % | $3,90 | $3,93 | $3,81 | 304,30K |
| 2026-06-30 | $3,90 | 0,00 % | $3,90 | $4,01 | $3,87 | 413,80K |
| 2026-06-29 | $3,90 | +2,63 % | $3,80 | $4,02 | $3,70 | 606,50K |
| 2026-06-26 | $3,80 | -1,81 % | $3,81 | $3,95 | $3,68 | 5,65M |
| 2026-06-25 | $3,87 | +0,78 % | $3,86 | $3,99 | $3,85 | 353,60K |
| 2026-06-24 | $3,84 | -0,78 % | $4,02 | $4,04 | $3,82 | 559,90K |
| 2026-06-23 | $3,87 | -1,53 % | $3,83 | $4,00 | $3,80 | 395,20K |
| 2026-06-22 | $3,93 | -1,75 % | $4,00 | $4,09 | $3,90 | 738,90K |
| 2026-06-18 | $4,00 | +3,63 % | $3,93 | $4,10 | $3,85 | 2,91M |
| 2026-06-17 | $3,86 | +5,46 % | $3,72 | $3,89 | $3,66 | 712,60K |
| 2026-06-16 | $3,66 | -6,15 % | $3,91 | $4,01 | $3,66 | 1,92M |
| 2026-06-15 | $3,90 | +17,12 % | $3,51 | $4,19 | $3,44 | 5,98M |
| 2026-06-12 | $3,33 | -1,48 % | $3,40 | $3,55 | $3,33 | 355,80K |
| 2026-06-11 | $3,38 | +2,11 % | $3,35 | $3,40 | $3,30 | 239,80K |
| 2026-06-10 | $3,31 | -1,49 % | $3,35 | $3,45 | $3,31 | 214,30K |
| 2026-06-09 | $3,36 | -1,18 % | $3,40 | $3,50 | $3,35 | 362,60K |
| 2026-06-08 | $3,40 | +0,59 % | $3,40 | $3,44 | $3,34 | 349,00K |
| 2026-06-05 | $3,38 | -2,59 % | $3,47 | $3,47 | $3,28 | 351,60K |
| 2026-06-04 | $3,47 | +3,27 % | $3,35 | $3,54 | $3,32 | 304,00K |
| 2026-06-03 | $3,36 | -3,45 % | $3,47 | $3,49 | $3,32 | 327,00K |
| 2026-06-02 | $3,48 | +1,16 % | $3,45 | $3,54 | $3,41 | 473,90K |
| 2026-06-01 | $3,44 | -4,44 % | $3,74 | $3,74 | $3,42 | 529,80K |
| 2026-05-29 | $3,60 | +0,84 % | $3,56 | $3,65 | $3,52 | 223,70K |
| 2026-05-28 | $3,57 | -0,83 % | $3,60 | $3,65 | $3,55 | 133,80K |
| 2026-05-27 | $3,60 | -5,51 % | $3,80 | $3,84 | $3,59 | 283,20K |