SciSparc Ltd. SPRC
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,55-0,17 (-3,60 %)
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 | $4,55 | -3,60 % | $4,55 | $4,55 | $4,55 | 1,50K |
| 2026-09-30 | $4,72 | +0,32 % | $4,61 | $4,83 | $4,60 | 12,20K |
| 2026-09-29 | $4,70 | -4,18 % | $4,91 | $4,93 | $4,60 | 15,80K |
| 2026-09-28 | $4,91 | -5,76 % | $5,21 | $5,21 | $4,91 | 6,50K |
| 2026-09-25 | $5,21 | -3,34 % | $5,28 | $5,31 | $5,21 | 8,90K |
| 2026-09-24 | $5,39 | +7,58 % | $4,88 | $5,60 | $4,88 | 97,40K |
| 2026-09-23 | $5,01 | +9,63 % | $4,67 | $5,51 | $4,39 | 103,90K |
| 2026-09-22 | $4,57 | +0,88 % | $4,63 | $4,70 | $4,50 | 4,60K |
| 2026-09-21 | $4,53 | +0,44 % | $4,64 | $4,64 | $4,45 | 4,70K |
| 2026-09-18 | $4,51 | +1,35 % | $4,48 | $4,64 | $4,45 | 3,00K |
| 2026-09-17 | $4,45 | -4,91 % | $5,19 | $5,19 | $4,39 | 23,90K |
| 2026-09-16 | $4,68 | -1,68 % | $4,88 | $4,88 | $4,65 | 9,60K |
| 2026-09-15 | $4,76 | -3,05 % | $5,14 | $5,14 | $4,72 | 12,60K |
| 2026-09-14 | $4,91 | -3,35 % | $4,96 | $5,08 | $4,90 | 5,00K |
| 2026-09-11 | $5,08 | +2,63 % | $5,27 | $5,27 | $5,00 | 11,60K |
| 2026-09-10 | $4,95 | 0,00 % | $4,83 | $5,18 | $4,83 | 15,30K |
| 2026-09-09 | $4,95 | -2,94 % | $5,11 | $5,11 | $4,95 | 17,00K |
| 2026-09-08 | $5,10 | -3,59 % | $5,18 | $5,35 | $5,06 | 7,00K |
| 2026-09-04 | $5,29 | +3,12 % | $5,17 | $5,43 | $5,15 | 27,70K |
| 2026-09-03 | $5,13 | -12,31 % | $5,61 | $5,95 | $5,07 | 41,20K |
| 2026-09-02 | $5,85 | +3,17 % | $5,80 | $6,00 | $5,41 | 49,30K |
| 2026-09-01 | $5,67 | -14,48 % | $6,06 | $6,22 | $5,50 | 90,10K |
| 2026-08-31 | $6,63 | +0,76 % | $6,68 | $6,88 | $6,50 | 62,50K |
| 2026-08-28 | $6,58 | -0,60 % | $6,75 | $6,82 | $6,50 | 84,10K |
| 2026-08-27 | $6,62 | -1,78 % | $6,69 | $6,78 | $6,54 | 11,30K |
| 2026-08-26 | $6,74 | +0,75 % | $6,66 | $7,19 | $6,60 | 13,90K |
| 2026-08-25 | $6,69 | +0,45 % | $6,62 | $6,86 | $6,61 | 7,20K |
| 2026-08-24 | $6,66 | -0,52 % | $6,92 | $7,04 | $6,53 | 11,40K |
| 2026-08-21 | $6,70 | +1,06 % | $6,50 | $6,81 | $6,50 | 3,20K |
| 2026-08-20 | $6,63 | -3,43 % | $6,86 | $6,90 | $6,50 | 56,20K |
| 2026-08-19 | $6,86 | +5,38 % | $6,51 | $6,97 | $6,40 | 9,50K |
| 2026-08-18 | $6,51 | -1,96 % | $6,99 | $7,60 | $6,50 | 241,10K |
| 2026-08-17 | $6,64 | +0,76 % | $6,51 | $6,76 | $6,22 | 38,10K |
| 2026-08-14 | $6,59 | -1,49 % | $6,60 | $6,78 | $6,47 | 9,20K |
| 2026-08-13 | $6,69 | +1,36 % | $6,30 | $6,95 | $6,30 | 40,60K |
| 2026-08-12 | $6,60 | -3,23 % | $6,41 | $6,80 | $5,86 | 715,10K |
| 2026-08-11 | $6,82 | +3,18 % | $6,69 | $6,84 | $6,48 | 12,50K |
| 2026-08-10 | $6,61 | -4,62 % | $7,06 | $7,06 | $6,50 | 25,10K |
| 2026-08-07 | $6,93 | +3,13 % | $6,58 | $7,27 | $6,50 | 13,90K |
| 2026-08-06 | $6,72 | -2,47 % | $6,77 | $6,91 | $6,50 | 26,00K |
| 2026-08-05 | $6,89 | +2,23 % | $6,92 | $7,43 | $6,70 | 136,70K |
| 2026-08-04 | $6,74 | -5,87 % | $7,06 | $7,24 | $6,71 | 17,00K |
| 2026-08-03 | $7,16 | +0,56 % | $6,53 | $7,79 | $6,53 | 21,50K |
| 2026-07-31 | $7,12 | -18,16 % | $7,57 | $8,00 | $6,61 | 109,20K |
| 2026-07-30 | $8,70 | -4,29 % | $9,10 | $11,51 | $7,96 | 722,80K |
| 2026-07-29 | $9,09 | +70,54 % | $6,29 | $10,20 | $5,57 | 7,92M |
| 2026-07-28 | $5,33 | +6,39 % | $5,00 | $5,57 | $4,98 | 17,20K |
| 2026-07-27 | $5,01 | -6,00 % | $4,83 | $5,28 | $4,76 | 84,10K |
| 2026-07-24 | $5,33 | -6,82 % | $5,84 | $5,84 | $5,30 | 11,50K |
| 2026-07-23 | $5,72 | +18,18 % | $4,94 | $6,45 | $4,89 | 83,80K |
| 2026-07-22 | $4,84 | +1,89 % | $4,66 | $5,00 | $4,60 | 10,90K |
| 2026-07-21 | $4,75 | +1,06 % | $4,78 | $5,02 | $4,62 | 11,00K |
| 2026-07-20 | $4,70 | -6,00 % | $4,98 | $5,20 | $4,70 | 23,70K |
| 2026-07-17 | $5,00 | -6,72 % | $5,18 | $5,27 | $5,00 | 12,30K |
| 2026-07-16 | $5,36 | +9,39 % | $4,75 | $5,40 | $4,69 | 42,50K |
| 2026-07-15 | $4,90 | +14,75 % | $4,33 | $5,00 | $4,31 | 131,30K |
| 2026-07-14 | $4,27 | -6,56 % | $4,42 | $4,62 | $4,27 | 57,30K |
| 2026-07-13 | $4,57 | -2,77 % | $4,70 | $4,86 | $4,23 | 41,10K |
| 2026-07-10 | $4,70 | -13,76 % | $5,03 | $5,03 | $4,61 | 25,70K |
| 2026-07-09 | $5,45 | -0,73 % | $5,19 | $5,48 | $4,83 | 43,30K |
| 2026-07-08 | $5,49 | +10,24 % | $4,88 | $5,60 | $4,60 | 56,80K |
| 2026-07-07 | $4,98 | +5,73 % | $4,90 | $5,52 | $4,87 | 45,20K |
| 2026-07-06 | $4,71 | -1,46 % | $4,78 | $4,92 | $4,53 | 11,90K |
| 2026-07-02 | $4,78 | -7,18 % | $5,15 | $5,20 | $4,78 | 21,50K |
| 2026-07-01 | $5,15 | -6,70 % | $5,41 | $5,52 | $5,02 | 14,50K |
| 2026-06-30 | $5,52 | -1,60 % | $5,48 | $5,76 | $5,33 | 16,60K |
| 2026-06-29 | $5,61 | -1,58 % | $5,61 | $5,93 | $4,89 | 298,40K |
| 2026-06-26 | $5,70 | -6,86 % | $5,90 | $5,95 | $5,31 | 27,40K |
| 2026-06-25 | $6,12 | +4,35 % | $5,99 | $6,16 | $5,70 | 13,80K |
| 2026-06-24 | $5,86 | -15,25 % | $6,78 | $6,78 | $5,70 | 19,40K |
| 2026-06-23 | $6,92 | -0,72 % | $6,90 | $6,92 | $6,55 | 6,70K |
| 2026-06-22 | $6,97 | -5,94 % | $7,24 | $7,36 | $6,86 | 17,40K |
| 2026-06-18 | $7,41 | -7,84 % | $7,88 | $7,88 | $7,36 | 11,80K |
| 2026-06-17 | $8,04 | -0,12 % | $7,82 | $8,05 | $7,75 | 8,50K |
| 2026-06-16 | $8,05 | -3,48 % | $8,09 | $8,30 | $7,88 | 22,20K |
| 2026-06-15 | $8,34 | -2,46 % | $8,53 | $8,71 | $7,93 | 58,00K |
| 2026-06-12 | $8,55 | -8,16 % | $9,05 | $9,23 | $8,40 | 24,30K |
| 2026-06-11 | $9,31 | +7,51 % | $8,50 | $9,37 | $8,50 | 33,30K |
| 2026-06-10 | $8,66 | -6,98 % | $8,92 | $9,31 | $8,52 | 20,40K |
| 2026-06-09 | $9,31 | -10,65 % | $9,72 | $9,96 | $8,41 | 67,30K |
| 2026-06-08 | $10,42 | -8,92 % | $10,39 | $11,45 | $9,90 | 41,00K |
| 2026-06-05 | $11,44 | -0,87 % | $10,16 | $11,98 | $10,16 | 184,70K |
| 2026-06-04 | $11,54 | +21,99 % | $13,55 | $15,79 | $10,50 | 8,82M |
| 2026-06-03 | $9,46 | +8,36 % | $8,89 | $11,15 | $8,40 | 169,90K |
| 2026-06-02 | $8,73 | -17,56 % | $9,96 | $10,18 | $8,70 | 143,40K |
| 2026-06-01 | $10,59 | +7,95 % | $10,00 | $11,10 | $8,56 | 387,90K |
| 2026-05-29 | $9,81 | -7,01 % | $10,00 | $10,11 | $8,24 | 824,80K |
| 2026-05-28 | $10,55 | +140,32 % | $13,25 | $15,65 | $10,10 | 35,71M |
| 2026-05-27 | $4,39 | -1,90 % | $4,49 | $4,49 | $4,28 | 2,70K |
| 2026-05-26 | $4,47 | +4,80 % | $4,47 | $4,69 | $4,38 | 4,10K |