Scinai Immunotherapeutics Ltd ADR (SCNI)

SCNI
🏛️ Deutschland →
2.28
Letzte Aktualisierung: 2025-07-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 27.75 27.75 27.75 27.75 0.0M
2022-12-29 26.40 26.40 26.40 26.40 0.0M
2022-12-28 27.50 27.50 27.50 27.50 0.0M
2022-12-27 29.25 29.25 29.25 29.25 0.0M
2022-12-23 29.00 29.00 29.00 29.00 0.0M
2022-12-22 29.10 29.10 29.10 29.10 0.0M
2022-12-21 29.30 29.30 29.30 29.30 0.0M
2022-12-20 30.90 30.90 30.90 30.90 0.0M
2022-12-19 32.30 32.30 32.30 32.30 0.0M
2022-12-16 78.10 78.10 78.10 78.10 0.0M
2022-12-15 97.00 97.00 97.00 97.00 0.0M
2022-12-14 93.10 93.10 93.10 93.10 0.0M
2022-12-13 97.00 97.00 97.00 97.00 0.0M
2022-12-12 99.10 99.10 99.10 99.10 0.0M
2022-12-09 91.90 91.90 91.90 91.90 0.0M
2022-12-08 89.40 89.40 89.40 89.40 0.0M
2022-12-07 89.40 89.40 89.40 89.40 0.0M
2022-12-06 90.00 90.00 90.00 90.00 0.0M
2022-12-05 88.70 88.70 88.70 88.70 0.0M
2022-12-02 88.50 88.50 88.50 88.50 0.0M
2022-12-01 89.21 96.71 88.93 96.71 0.0M
2022-11-30 87.84 87.84 87.79 87.79 0.0M
2022-11-29 81.87 81.87 81.87 81.87 0.0M
2022-11-28 70.74 70.74 70.74 70.74 0.0M
2022-11-24 85.50 85.50 85.50 85.50 0.0M
2022-11-23 83.50 83.50 83.50 83.50 0.0M
2022-11-22 81.50 81.50 81.50 81.50 0.0M
2022-11-21 80.50 81.50 80.50 81.50 0.0M
2022-11-18 80.00 80.00 80.00 80.00 0.0M
2022-11-17 82.50 82.50 82.50 82.50 0.0M
2022-11-16 88.00 88.00 88.00 88.00 0.0M
2022-11-15 88.00 88.00 88.00 88.00 0.0M
2022-11-14 93.00 93.00 93.00 93.00 0.0M
2022-11-11 93.00 93.00 93.00 93.00 0.0M
2022-11-10 92.00 92.00 92.00 92.00 0.0M
2022-11-09 79.00 79.00 79.00 79.00 0.0M
2022-11-08 79.50 89.00 79.50 89.00 0.0M
2022-11-07 80.50 80.50 80.50 80.50 0.0M
2022-11-04 80.50 80.50 80.50 80.50 0.0M
2022-11-03 80.00 87.00 80.00 87.00 0.0M
2022-11-02 73.50 73.50 73.50 73.50 0.0M
2022-11-01 73.00 73.00 73.00 73.00 0.0M
2022-10-31 77.50 79.00 77.50 79.00 0.0M
2022-10-28 71.50 71.50 71.50 71.50 0.0M
2022-10-27 72.50 79.00 72.50 79.00 0.0M
2022-10-26 67.00 67.00 67.00 67.00 0.0M
2022-10-25 68.00 68.00 68.00 68.00 0.0M
2022-10-24 67.00 67.00 67.00 67.00 0.0M
2022-10-21 62.50 62.50 62.50 62.50 0.0M
2022-10-20 60.50 68.00 60.50 65.00 0.0M
2022-10-19 58.50 58.50 58.50 58.50 0.0M
2022-10-18 54.00 54.00 54.00 54.00 0.0M
2022-10-17 60.00 60.00 60.00 60.00 0.0M
2022-10-14 61.00 61.00 61.00 61.00 0.0M
2022-10-13 65.00 65.00 65.00 65.00 0.0M
2022-10-12 68.00 68.00 68.00 68.00 0.0M
2022-10-11 68.00 70.00 68.00 70.00 0.0M
2022-10-10 69.00 69.00 69.00 69.00 0.0M
2022-10-07 68.00 68.00 68.00 68.00 0.0M
2022-10-06 70.00 70.00 70.00 70.00 0.0M
2022-10-05 72.00 72.00 72.00 72.00 0.0M
2022-10-04 69.00 69.00 69.00 69.00 0.0M
2022-10-03 71.50 71.50 71.50 71.50 0.0M
2022-09-29 81.50 81.50 81.50 81.50 0.0M
2022-09-28 84.50 84.50 84.50 84.50 0.0M
2022-09-27 93.00 93.00 93.00 93.00 0.0M
2022-09-26 98.50 98.50 98.50 98.50 0.0M
2022-09-23 104.00 104.00 104.00 104.00 0.0M
2022-09-22 94.00 94.00 94.00 94.00 0.0M
2022-09-20 94.00 94.00 94.00 94.00 0.0M
2022-09-19 96.50 96.50 96.50 96.50 0.0M
2022-09-16 94.00 94.00 94.00 94.00 0.0M
2022-09-15 97.50 97.50 97.50 97.50 0.0M
2022-09-14 102.00 102.00 102.00 102.00 0.0M
2022-09-13 101.00 101.00 101.00 101.00 0.0M
2022-09-12 98.50 98.50 98.50 98.50 0.0M
2022-09-09 98.50 98.50 98.50 98.50 0.0M
2022-09-08 96.50 96.50 96.50 96.50 0.0M
2022-09-07 99.50 99.50 99.50 99.50 0.0M
2022-09-06 101.00 101.00 101.00 101.00 0.0M
2022-09-05 102.00 102.00 102.00 102.00 0.0M
2022-09-02 102.00 102.00 102.00 102.00 0.0M
2022-09-01 106.00 106.00 106.00 106.00 0.0M
2022-08-31 106.00 106.00 106.00 106.00 0.0M
2022-08-30 109.00 109.00 109.00 109.00 0.0M
2022-08-29 110.00 110.00 110.00 110.00 0.0M
2022-08-26 112.00 112.00 112.00 112.00 0.0M
2022-08-25 111.00 111.00 111.00 111.00 0.0M
2022-08-24 111.00 111.00 111.00 111.00 0.0M
2022-08-23 114.00 114.00 114.00 114.00 0.0M
2022-08-22 113.00 113.00 113.00 113.00 0.0M
2022-08-19 113.00 113.00 113.00 113.00 0.0M
2022-08-18 114.00 114.00 114.00 114.00 0.0M
2022-08-17 114.00 114.00 114.00 114.00 0.0M
2022-08-16 117.00 117.00 117.00 117.00 0.0M
2022-08-15 117.00 117.00 117.00 117.00 0.0M
2022-08-12 113.00 113.00 113.00 113.00 0.0M
2022-08-11 117.00 117.00 117.00 117.00 0.0M
2022-08-10 118.00 118.00 118.00 118.00 0.0M
2022-08-09 118.00 118.00 118.00 118.00 0.0M
2022-08-08 115.00 115.00 115.00 115.00 0.0M
2022-08-05 112.00 112.00 112.00 112.00 0.0M
2022-08-04 112.00 112.00 112.00 112.00 0.0M
2022-08-03 111.00 111.00 111.00 111.00 0.0M
2022-08-02 111.00 111.00 111.00 111.00 0.0M
2022-08-01 112.00 112.00 112.00 112.00 0.0M
2022-07-29 110.00 110.00 110.00 110.00 0.0M
2022-07-28 112.00 112.00 112.00 112.00 0.0M
2022-07-27 113.00 113.00 113.00 113.00 0.0M
2022-07-26 114.00 114.00 114.00 114.00 0.0M
2022-07-25 115.00 115.00 115.00 115.00 0.0M
2022-07-22 116.00 116.00 116.00 116.00 0.0M
2022-07-21 114.00 114.00 114.00 114.00 0.0M
2022-07-20 113.00 113.00 113.00 113.00 0.0M
2022-07-19 116.00 116.00 116.00 116.00 0.0M
2022-07-18 119.00 119.00 119.00 119.00 0.0M
2022-07-15 118.00 118.00 118.00 118.00 0.0M
2022-07-14 115.00 115.00 115.00 115.00 0.0M
2022-07-13 118.00 118.00 118.00 118.00 0.0M
2022-07-12 119.00 119.00 119.00 119.00 0.0M
2022-07-11 112.00 112.00 112.00 112.00 0.0M
2022-07-08 116.00 116.00 116.00 116.00 0.0M
2022-07-07 114.00 114.00 114.00 114.00 0.0M
2022-07-06 111.00 111.00 111.00 111.00 0.0M
2022-07-05 108.00 108.00 108.00 108.00 0.0M
2022-07-04 108.00 108.00 108.00 108.00 0.0M
2022-07-01 107.00 107.00 107.00 107.00 0.0M
2022-06-30 108.00 108.00 108.00 108.00 0.0M
2022-06-29 109.00 109.00 109.00 109.00 0.0M
2022-06-28 110.00 110.00 110.00 110.00 0.0M
2022-06-27 106.00 106.00 106.00 106.00 0.0M
2022-06-24 110.00 110.00 110.00 110.00 0.0M
2022-06-23 109.00 109.00 109.00 109.00 0.0M
2022-06-22 110.00 110.00 110.00 110.00 0.0M
2022-06-21 109.00 109.00 109.00 109.00 0.0M
2022-06-20 109.00 109.00 109.00 109.00 0.0M
2022-06-17 108.00 108.00 108.00 108.00 0.0M
2022-06-16 109.00 109.00 109.00 109.00 0.0M
2022-06-15 109.00 109.00 109.00 109.00 0.0M
2022-06-14 109.00 109.00 109.00 109.00 0.0M
2022-06-13 112.00 112.00 112.00 112.00 0.0M
2022-06-10 121.00 121.00 121.00 121.00 0.0M
2022-06-09 118.00 118.00 118.00 118.00 0.0M
2022-06-08 118.00 118.00 118.00 118.00 0.0M
2022-06-07 118.00 118.00 118.00 118.00 0.0M
2022-06-06 120.00 120.00 120.00 120.00 0.0M
2022-06-03 118.00 118.00 118.00 118.00 0.0M
2022-06-02 118.00 118.00 118.00 118.00 0.0M
2022-06-01 120.00 120.00 120.00 120.00 0.0M
2022-05-31 116.00 116.00 116.00 116.00 0.0M
2022-05-30 116.00 116.00 116.00 116.00 0.0M
2022-05-27 116.00 116.00 116.00 116.00 0.0M
2022-05-26 113.00 113.00 113.00 113.00 0.0M
2022-05-25 114.00 114.00 114.00 114.00 0.0M
2022-05-24 116.00 116.00 116.00 116.00 0.0M
2022-05-23 118.00 118.00 118.00 118.00 0.0M
2022-05-20 117.00 135.00 117.00 135.00 0.0M
2022-05-19 124.00 124.00 124.00 124.00 0.0M
2022-05-18 126.00 126.00 126.00 126.00 0.0M
2022-05-17 121.00 121.00 121.00 121.00 0.0M
2022-05-16 120.00 120.00 120.00 120.00 0.0M
2022-05-13 110.00 110.00 110.00 110.00 0.0M
2022-05-12 111.00 111.00 111.00 111.00 0.0M
2022-05-11 119.00 119.00 119.00 119.00 0.0M
2022-05-10 117.00 117.00 117.00 117.00 0.0M
2022-05-09 127.00 127.00 127.00 127.00 0.0M
2022-05-06 132.00 132.00 132.00 132.00 0.0M
2022-05-05 144.00 144.00 144.00 144.00 0.0M
2022-05-04 150.00 150.00 150.00 150.00 0.0M
2022-05-03 128.00 128.00 128.00 128.00 0.0M
2022-05-02 117.00 117.00 117.00 117.00 0.0M
2022-04-29 118.00 118.00 118.00 118.00 0.0M
2022-04-28 116.00 116.00 116.00 116.00 0.0M
2022-04-27 117.00 117.00 117.00 117.00 0.0M
2022-04-26 121.00 121.00 121.00 121.00 0.0M
2022-04-25 118.00 118.00 118.00 118.00 0.0M
2022-04-22 12.00 12.00 12.00 12.00 0.0M
2022-04-21 13.10 13.10 13.10 13.10 0.0M
2022-04-20 13.40 13.40 13.40 13.40 0.0M
2022-04-19 14.30 14.30 14.30 14.30 0.0M
2022-03-25 14.10 16.60 14.10 16.60 0.0M
2022-03-24 12.20 12.20 12.20 12.20 0.0M
2022-03-23 11.60 11.60 11.60 11.60 0.0M
2022-03-22 11.00 11.00 11.00 11.00 0.0M
2022-03-21 11.50 11.50 11.50 11.50 0.0M
2022-03-18 11.00 11.00 11.00 11.00 0.0M
2022-03-17 11.00 11.00 11.00 11.00 0.0M
2022-03-16 10.60 10.60 10.60 10.60 0.0M
2022-03-15 10.90 10.90 10.90 10.90 0.0M
2022-03-14 12.50 12.50 12.50 12.50 0.0M
2022-03-11 11.10 11.10 11.10 11.10 0.0M
2022-03-10 11.00 11.00 11.00 11.00 0.0M
2022-03-09 10.50 11.30 10.50 11.30 0.0M
2022-03-08 10.30 10.30 10.30 10.30 0.0M
2022-03-07 10.70 10.70 10.70 10.70 0.0M
2022-03-04 10.60 10.60 10.60 10.60 0.0M
2022-03-03 11.30 11.30 11.30 11.30 0.0M
2022-03-02 11.40 11.40 11.40 11.40 0.0M
2022-03-01 11.00 11.00 11.00 11.00 0.0M
2022-02-28 11.10 11.10 11.10 11.10 0.0M
2022-02-25 10.70 10.70 10.70 10.70 0.0M
2022-02-24 9.95 9.95 9.95 9.95 0.0M
2022-02-23 10.20 10.20 10.20 10.20 0.0M
2022-02-22 10.00 10.00 10.00 10.00 0.0M
2022-02-21 1.05 1.05 1.05 1.05 0.0M
2022-02-18 1.07 1.07 1.07 1.07 0.0M
2022-02-17 1.11 1.11 1.11 1.11 0.0M
2022-02-16 1.14 1.14 1.14 1.14 0.0M
2022-02-15 1.11 1.11 1.11 1.11 0.0M
2022-02-14 1.14 1.14 1.14 1.14 0.0M
2022-02-11 1.14 1.14 1.14 1.14 0.0M
2022-02-10 1.17 1.17 1.17 1.17 0.0M
2022-02-09 1.18 1.18 1.18 1.18 0.0M
2022-02-08 1.17 1.17 1.17 1.17 0.0M
2022-02-07 1.14 1.14 1.14 1.14 0.0M
2022-02-04 1.09 1.09 1.09 1.09 0.0M
2022-02-03 1.12 1.12 1.12 1.12 0.0M
2022-02-02 1.21 1.21 1.21 1.21 0.0M
2022-02-01 1.14 1.14 1.14 1.14 0.0M
2022-01-31 1.14 1.14 1.14 1.14 0.0M
2022-01-28 1.12 1.12 1.12 1.12 0.0M
2022-01-27 1.22 1.22 1.22 1.22 0.0M
2022-01-26 1.25 1.25 1.25 1.25 0.0M
2022-01-25 1.19 1.19 1.19 1.19 0.0M
2022-01-24 1.28 1.28 1.28 1.28 0.0M
2022-01-21 1.36 1.36 1.36 1.36 0.0M
2022-01-20 1.33 1.33 1.33 1.33 0.0M
2022-01-19 1.35 1.35 1.35 1.35 0.0M
2022-01-18 1.42 1.42 1.42 1.42 0.0M
2022-01-17 1.42 1.42 1.42 1.42 0.0M
2022-01-14 1.45 1.45 1.30 1.30 0.0M
2022-01-13 1.54 1.54 1.54 1.54 0.0M
2022-01-12 1.60 1.60 1.60 1.60 0.0M
2022-01-11 1.57 1.57 1.57 1.57 0.0M
2022-01-10 1.73 1.73 1.73 1.73 0.0M
2022-01-07 1.74 1.74 1.74 1.74 0.0M
2022-01-06 1.75 1.75 1.75 1.75 0.0M
2022-01-05 1.86 1.86 1.86 1.86 0.0M
2022-01-04 2.02 2.02 2.02 2.02 0.0M
2022-01-03 2.02 2.02 2.02 2.02 0.0M