SL Science Holding Ltd SLBT
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$1,70-0,13 (-7,10 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,70 | -7,10 % | $1,84 | $1,88 | $1,65 | 27,20K |
| 2026-09-29 | $1,83 | -5,18 % | $1,90 | $1,92 | $1,83 | 29,80K |
| 2026-09-28 | $1,93 | +22,93 % | $1,63 | $1,98 | $1,55 | 281,10K |
| 2026-09-25 | $1,57 | +0,64 % | $1,56 | $1,59 | $1,42 | 284,80K |
| 2026-09-24 | $1,56 | -6,02 % | $1,66 | $1,70 | $1,50 | 83,50K |
| 2026-09-23 | $1,66 | -1,19 % | $1,69 | $1,71 | $1,60 | 30,70K |
| 2026-09-22 | $1,68 | -2,33 % | $1,71 | $1,77 | $1,68 | 28,20K |
| 2026-09-21 | $1,72 | 0,00 % | $1,71 | $1,83 | $1,66 | 56,60K |
| 2026-09-18 | $1,72 | -8,02 % | $1,82 | $1,89 | $1,71 | 60,40K |
| 2026-09-17 | $1,87 | +3,31 % | $1,88 | $1,88 | $1,76 | 44,40K |
| 2026-09-16 | $1,81 | -5,24 % | $1,91 | $1,93 | $1,74 | 129,30K |
| 2026-09-15 | $1,91 | -7,73 % | $2,04 | $2,11 | $1,86 | 60,80K |
| 2026-09-14 | $2,07 | +0,49 % | $2,02 | $2,18 | $1,85 | 315,30K |
| 2026-09-11 | $2,06 | -1,90 % | $2,09 | $2,13 | $2,01 | 44,00K |
| 2026-09-10 | $2,10 | -19,54 % | $2,58 | $2,62 | $2,02 | 278,00K |
| 2026-09-09 | $2,61 | -0,38 % | $2,62 | $2,68 | $2,55 | 54,20K |
| 2026-09-08 | $2,62 | -9,03 % | $2,88 | $2,94 | $2,56 | 109,20K |
| 2026-09-04 | $2,88 | -8,57 % | $3,15 | $3,15 | $2,88 | 68,60K |
| 2026-09-03 | $3,15 | -4,83 % | $3,07 | $3,30 | $3,00 | 115,10K |
| 2026-09-02 | $3,31 | +18,64 % | $2,85 | $3,33 | $2,66 | 113,50K |
| 2026-09-01 | $2,79 | +2,20 % | $2,67 | $2,79 | $2,65 | 7,80K |
| 2026-08-31 | $2,73 | +1,11 % | $2,70 | $2,76 | $2,64 | 16,30K |
| 2026-08-28 | $2,70 | +2,27 % | $2,56 | $2,75 | $2,55 | 41,00K |
| 2026-08-27 | $2,64 | +1,54 % | $2,60 | $2,65 | $2,51 | 37,10K |
| 2026-08-26 | $2,60 | -1,52 % | $2,66 | $2,66 | $2,60 | 20,30K |
| 2026-08-25 | $2,64 | -2,58 % | $2,77 | $2,78 | $2,63 | 58,90K |
| 2026-08-24 | $2,71 | +2,26 % | $2,66 | $2,80 | $2,60 | 42,60K |
| 2026-08-21 | $2,65 | -2,21 % | $2,74 | $2,84 | $2,65 | 28,50K |
| 2026-08-20 | $2,71 | +1,50 % | $2,67 | $2,89 | $2,67 | 78,80K |
| 2026-08-19 | $2,67 | -1,84 % | $2,70 | $2,75 | $2,66 | 18,60K |
| 2026-08-18 | $2,72 | -1,45 % | $2,75 | $2,75 | $2,70 | 18,00K |
| 2026-08-17 | $2,76 | +3,76 % | $2,71 | $2,76 | $2,66 | 23,90K |
| 2026-08-14 | $2,66 | -1,85 % | $2,69 | $2,75 | $2,65 | 25,50K |
| 2026-08-13 | $2,71 | +1,50 % | $2,71 | $2,76 | $2,65 | 25,70K |
| 2026-08-12 | $2,67 | 0,00 % | $2,73 | $2,85 | $2,67 | 117,10K |
| 2026-08-11 | $2,67 | -5,65 % | $2,85 | $2,85 | $2,66 | 45,90K |
| 2026-08-10 | $2,83 | +5,99 % | $2,67 | $2,83 | $2,67 | 62,70K |
| 2026-08-07 | $2,67 | -2,20 % | $2,71 | $2,89 | $2,66 | 26,40K |
| 2026-08-06 | $2,73 | -2,50 % | $2,80 | $2,91 | $2,72 | 35,70K |
| 2026-08-05 | $2,80 | -9,09 % | $3,00 | $3,02 | $2,76 | 96,00K |
| 2026-08-04 | $3,08 | -6,38 % | $3,06 | $3,35 | $3,01 | 164,80K |
| 2026-08-03 | $3,29 | +24,39 % | $2,61 | $3,40 | $2,61 | 198,60K |
| 2026-07-31 | $2,64 | -1,67 % | $2,69 | $2,84 | $2,60 | 15,70K |
| 2026-07-30 | $2,69 | +3,46 % | $2,58 | $2,76 | $2,54 | 42,90K |
| 2026-07-29 | $2,60 | -5,45 % | $2,67 | $2,79 | $2,60 | 57,10K |
| 2026-07-28 | $2,75 | -0,36 % | $2,75 | $3,07 | $2,65 | 38,30K |
| 2026-07-27 | $2,76 | -11,54 % | $3,00 | $3,00 | $2,60 | 143,20K |
| 2026-07-24 | $3,12 | -1,58 % | $3,00 | $3,28 | $2,80 | 286,60K |
| 2026-07-23 | $3,17 | -5,23 % | $3,10 | $3,34 | $3,03 | 142,00K |
| 2026-07-22 | $3,35 | -11,04 % | $3,71 | $3,90 | $3,32 | 109,10K |
| 2026-07-21 | $3,76 | -4,33 % | $3,93 | $4,15 | $3,75 | 62,50K |
| 2026-07-20 | $3,93 | -8,60 % | $4,20 | $4,23 | $3,93 | 58,10K |
| 2026-07-17 | $4,30 | -0,69 % | $4,25 | $4,47 | $4,02 | 156,40K |
| 2026-07-16 | $4,33 | +2,12 % | $4,21 | $4,49 | $4,11 | 41,50K |
| 2026-07-15 | $4,24 | -3,42 % | $4,50 | $4,73 | $4,20 | 62,20K |
| 2026-07-14 | $4,39 | +1,39 % | $4,46 | $4,68 | $4,32 | 62,00K |
| 2026-07-13 | $4,33 | -8,46 % | $4,53 | $4,55 | $4,28 | 36,50K |
| 2026-07-10 | $4,73 | +3,73 % | $4,85 | $5,10 | $4,50 | 111,40K |
| 2026-07-09 | $4,56 | +5,07 % | $4,32 | $4,65 | $4,25 | 62,20K |
| 2026-07-08 | $4,34 | -2,69 % | $4,29 | $4,69 | $4,20 | 72,80K |
| 2026-07-07 | $4,46 | -5,41 % | $4,71 | $4,71 | $4,09 | 94,20K |
| 2026-07-06 | $4,72 | -21,29 % | $5,86 | $5,87 | $4,50 | 332,40K |
| 2026-07-02 | $5,99 | +34,61 % | $4,40 | $6,25 | $4,30 | 1,17M |
| 2026-07-01 | $4,45 | -7,10 % | $4,51 | $4,95 | $4,00 | 284,70K |
| 2026-06-30 | $4,79 | +40,88 % | $3,39 | $4,93 | $3,30 | 953,90K |
| 2026-06-29 | $3,40 | -9,33 % | $3,56 | $3,62 | $3,23 | 221,10K |
| 2026-06-26 | $3,75 | -10,50 % | $3,97 | $4,00 | $3,67 | 115,00K |
| 2026-06-25 | $4,19 | +11,73 % | $3,68 | $4,20 | $3,65 | 142,50K |
| 2026-06-24 | $3,75 | -5,30 % | $3,87 | $4,02 | $3,56 | 112,10K |
| 2026-06-23 | $3,96 | -12,39 % | $4,09 | $4,24 | $3,83 | 231,80K |
| 2026-06-22 | $4,52 | -21,93 % | $5,33 | $5,55 | $4,46 | 349,10K |
| 2026-06-18 | $5,79 | -9,25 % | $5,51 | $6,08 | $5,30 | 488,80K |
| 2026-06-17 | $6,38 | -28,23 % | $6,00 | $6,99 | $5,68 | 1,40M |
| 2026-06-16 | $8,89 | +166,97 % | $11,21 | $14,50 | $7,55 | 33,17M |
| 2026-06-15 | $3,33 | -42,59 % | $4,00 | $4,60 | $3,00 | 3,93M |
| 2026-06-12 | $5,80 | -47,37 % | $9,00 | $12,60 | $3,59 | 772,50K |
| 2026-06-11 | $11,02 | +19,65 % | $10,65 | $12,50 | $10,06 | 121,20K |
| 2026-06-10 | $9,21 | -5,05 % | $9,21 | $9,21 | $9,21 | 400 |
| 2026-06-09 | $9,70 | -3,96 % | $9,70 | $9,70 | $9,70 | 1,60K |
| 2026-06-08 | $10,10 | +3,06 % | $10,25 | $13,00 | $9,90 | 21,20K |
| 2026-06-05 | $9,80 | -2,00 % | $11,06 | $11,06 | $9,80 | 3,20K |
| 2026-06-04 | $10,00 | -6,37 % | $10,59 | $10,79 | $10,00 | 3,90K |
| 2026-06-03 | $10,68 | -0,74 % | $10,37 | $11,21 | $10,37 | 11,10K |
| 2026-06-02 | $10,76 | 0,00 % | $10,76 | $10,76 | $10,76 | 0 |
| 2026-06-01 | $10,76 | +11,39 % | $10,06 | $11,00 | $10,05 | 2,90K |
| 2026-05-29 | $9,66 | +4,43 % | $10,20 | $10,20 | $9,66 | 1,60K |
| 2026-05-28 | $9,25 | -7,59 % | $9,49 | $9,91 | $9,25 | 24,70K |
| 2026-05-27 | $10,01 | +10,24 % | $10,20 | $13,62 | $10,01 | 44,60K |
| 2026-05-26 | $9,08 | +3,77 % | $9,37 | $9,37 | $8,90 | 4,70K |
| 2026-05-22 | $8,75 | +16,36 % | $9,48 | $9,49 | $8,37 | 15,10K |