Scilex Holding Company SCLX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,43-0,03 (-0,56 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $4,51 | +1,46 % | $4,49 | $4,88 | $4,49 | 4,66K |
| 2026-09-30 | $4,45 | +0,91 % | $4,42 | $4,69 | $4,40 | 17,50K |
| 2026-09-29 | $4,41 | -1,78 % | $4,48 | $4,53 | $4,36 | 12,00K |
| 2026-09-28 | $4,49 | -8,18 % | $4,89 | $4,90 | $4,45 | 73,20K |
| 2026-09-25 | $4,89 | -1,01 % | $5,37 | $5,37 | $4,83 | 42,80K |
| 2026-09-24 | $4,94 | -3,14 % | $5,06 | $5,15 | $4,92 | 27,30K |
| 2026-09-23 | $5,10 | -4,67 % | $5,35 | $5,35 | $5,10 | 8,70K |
| 2026-09-22 | $5,35 | +3,68 % | $5,12 | $5,42 | $5,12 | 17,90K |
| 2026-09-21 | $5,16 | +2,38 % | $5,02 | $5,31 | $5,00 | 21,50K |
| 2026-09-18 | $5,04 | -6,15 % | $5,36 | $5,46 | $5,02 | 27,00K |
| 2026-09-17 | $5,37 | +3,87 % | $5,22 | $5,60 | $5,22 | 40,00K |
| 2026-09-16 | $5,17 | +4,87 % | $4,97 | $5,35 | $4,97 | 41,20K |
| 2026-09-15 | $4,93 | -3,33 % | $5,10 | $5,22 | $4,85 | 42,90K |
| 2026-09-14 | $5,10 | +1,80 % | $4,99 | $5,20 | $4,90 | 24,90K |
| 2026-09-11 | $5,01 | -0,79 % | $5,11 | $5,19 | $5,00 | 21,60K |
| 2026-09-10 | $5,05 | -2,88 % | $5,19 | $5,22 | $5,05 | 20,60K |
| 2026-09-09 | $5,20 | -3,17 % | $5,37 | $5,43 | $5,19 | 25,20K |
| 2026-09-08 | $5,37 | -0,83 % | $5,41 | $5,50 | $5,30 | 39,00K |
| 2026-09-04 | $5,41 | +2,56 % | $5,41 | $5,72 | $5,29 | 40,40K |
| 2026-09-03 | $5,28 | -1,31 % | $5,37 | $5,45 | $5,28 | 15,00K |
| 2026-09-02 | $5,35 | -0,93 % | $5,42 | $5,64 | $5,27 | 30,50K |
| 2026-09-01 | $5,40 | -1,73 % | $5,51 | $5,51 | $5,33 | 41,90K |
| 2026-08-31 | $5,49 | +1,20 % | $5,41 | $5,53 | $5,29 | 32,70K |
| 2026-08-28 | $5,43 | -2,51 % | $5,57 | $5,85 | $5,40 | 46,70K |
| 2026-08-27 | $5,57 | -0,71 % | $5,65 | $5,85 | $5,56 | 62,80K |
| 2026-08-26 | $5,61 | -0,71 % | $5,64 | $6,20 | $5,59 | 65,00K |
| 2026-08-25 | $5,65 | -0,18 % | $5,68 | $5,88 | $5,56 | 20,90K |
| 2026-08-24 | $5,66 | -1,22 % | $5,79 | $5,80 | $5,50 | 58,30K |
| 2026-08-21 | $5,73 | -1,21 % | $5,80 | $5,91 | $5,64 | 26,00K |
| 2026-08-20 | $5,80 | +2,65 % | $5,65 | $5,80 | $5,47 | 29,70K |
| 2026-08-19 | $5,65 | -10,88 % | $6,39 | $6,52 | $5,63 | 116,50K |
| 2026-08-18 | $6,34 | -0,94 % | $6,00 | $6,40 | $5,80 | 63,50K |
| 2026-08-17 | $6,40 | -5,33 % | $6,52 | $6,72 | $6,32 | 44,50K |
| 2026-08-14 | $6,76 | +0,30 % | $6,73 | $6,90 | $6,62 | 28,00K |
| 2026-08-13 | $6,74 | -2,32 % | $6,80 | $6,94 | $6,67 | 17,60K |
| 2026-08-12 | $6,90 | +2,83 % | $6,68 | $6,97 | $6,54 | 49,60K |
| 2026-08-11 | $6,71 | +0,30 % | $6,64 | $6,82 | $6,57 | 17,20K |
| 2026-08-10 | $6,69 | -3,74 % | $6,95 | $7,05 | $6,69 | 15,20K |
| 2026-08-07 | $6,95 | +0,14 % | $6,90 | $7,24 | $6,90 | 39,00K |
| 2026-08-06 | $6,94 | +6,44 % | $6,49 | $6,97 | $6,46 | 65,30K |
| 2026-08-05 | $6,52 | +0,77 % | $6,55 | $6,68 | $6,30 | 49,40K |
| 2026-08-04 | $6,47 | -1,37 % | $6,62 | $6,80 | $6,25 | 74,40K |
| 2026-08-03 | $6,56 | -1,58 % | $6,55 | $6,93 | $6,55 | 31,20K |
| 2026-07-31 | $6,66 | +0,98 % | $6,82 | $6,88 | $6,44 | 99,80K |
| 2026-07-30 | $6,60 | +0,61 % | $6,56 | $6,98 | $6,50 | 110,70K |
| 2026-07-29 | $6,56 | -3,81 % | $6,91 | $7,15 | $6,55 | 100,60K |
| 2026-07-28 | $6,82 | -2,99 % | $7,00 | $7,07 | $6,66 | 112,10K |
| 2026-07-27 | $7,03 | +2,78 % | $6,85 | $7,26 | $6,72 | 120,10K |
| 2026-07-24 | $6,84 | -7,44 % | $7,42 | $7,42 | $6,70 | 128,90K |
| 2026-07-23 | $7,39 | +5,12 % | $7,02 | $7,43 | $6,89 | 59,10K |
| 2026-07-22 | $7,03 | -10,33 % | $7,80 | $7,93 | $6,91 | 82,10K |
| 2026-07-21 | $7,84 | +2,62 % | $7,76 | $8,10 | $7,51 | 79,00K |
| 2026-07-20 | $7,64 | -9,48 % | $8,49 | $8,51 | $7,57 | 144,80K |
| 2026-07-17 | $8,44 | -3,98 % | $8,37 | $8,91 | $8,13 | 105,10K |
| 2026-07-16 | $8,79 | -4,66 % | $9,00 | $9,48 | $8,65 | 30,90K |
| 2026-07-15 | $9,22 | +5,25 % | $8,78 | $9,39 | $8,52 | 52,00K |
| 2026-07-14 | $8,76 | -7,20 % | $9,25 | $9,74 | $8,58 | 78,40K |
| 2026-07-13 | $9,44 | -0,42 % | $9,50 | $10,13 | $9,18 | 57,60K |
| 2026-07-10 | $9,48 | +3,04 % | $9,44 | $10,25 | $9,15 | 83,10K |
| 2026-07-09 | $9,20 | +0,77 % | $9,00 | $9,69 | $8,77 | 79,10K |
| 2026-07-08 | $9,13 | -8,06 % | $9,65 | $10,36 | $9,05 | 112,80K |
| 2026-07-07 | $9,93 | +23,05 % | $7,94 | $10,43 | $7,81 | 421,20K |
| 2026-07-06 | $8,07 | +3,33 % | $7,68 | $8,88 | $7,01 | 2,31M |
| 2026-07-02 | $7,81 | -0,89 % | $7,93 | $8,49 | $7,69 | 60,20K |
| 2026-07-01 | $7,88 | +1,03 % | $7,77 | $8,46 | $7,75 | 43,50K |
| 2026-06-30 | $7,80 | 0,00 % | $7,75 | $7,90 | $7,46 | 57,40K |
| 2026-06-29 | $7,80 | +9,70 % | $7,15 | $7,80 | $7,11 | 49,20K |
| 2026-06-26 | $7,11 | +0,28 % | $7,00 | $7,48 | $6,92 | 34,60K |
| 2026-06-25 | $7,09 | +3,35 % | $6,80 | $7,50 | $6,68 | 68,50K |
| 2026-06-24 | $6,86 | -0,29 % | $6,80 | $7,08 | $6,60 | 30,80K |
| 2026-06-23 | $6,88 | +0,15 % | $6,87 | $7,05 | $6,69 | 28,40K |
| 2026-06-22 | $6,87 | -8,03 % | $7,22 | $7,32 | $6,79 | 71,40K |
| 2026-06-18 | $7,47 | +7,64 % | $6,81 | $7,47 | $6,52 | 82,70K |
| 2026-06-17 | $6,94 | +18,03 % | $5,71 | $7,14 | $5,53 | 189,60K |
| 2026-06-16 | $5,88 | +18,78 % | $6,38 | $6,70 | $5,41 | 315,00K |
| 2026-06-15 | $4,95 | -6,47 % | $5,28 | $5,35 | $4,93 | 104,71K |
| 2026-06-12 | $5,29 | -2,30 % | $5,37 | $5,60 | $5,11 | 194,65K |
| 2026-06-11 | $5,42 | -1,14 % | $5,17 | $5,75 | $4,93 | 146,79K |
| 2026-06-10 | $5,48 | +25,00 % | $4,33 | $5,48 | $4,33 | 236,40K |
| 2026-06-09 | $4,38 | +1,88 % | $4,36 | $4,48 | $4,25 | 48,02K |
| 2026-06-08 | $4,30 | -1,29 % | $4,40 | $4,54 | $4,28 | 67,77K |
| 2026-06-05 | $4,36 | -7,65 % | $4,83 | $4,83 | $4,25 | 62,80K |
| 2026-06-04 | $4,72 | +5,72 % | $4,55 | $4,78 | $4,54 | 52,52K |
| 2026-06-03 | $4,46 | -3,11 % | $4,61 | $4,66 | $4,37 | 71,63K |
| 2026-06-02 | $4,61 | -7,38 % | $4,86 | $4,93 | $4,56 | 131,37K |
| 2026-06-01 | $4,98 | -10,22 % | $5,51 | $5,68 | $4,78 | 207,82K |
| 2026-05-29 | $5,54 | +23,44 % | $4,64 | $6,07 | $4,61 | 614,94K |
| 2026-05-28 | $4,49 | +5,87 % | $4,36 | $4,79 | $4,30 | 280,73K |
| 2026-05-27 | $4,24 | +6,32 % | $3,89 | $4,36 | $3,81 | 176,98K |
| 2026-05-26 | $3,99 | +4,83 % | $3,77 | $4,13 | $3,62 | 285,39K |