SkinBioTherapeutics PLC (SBTX)

SBTX
🏛️ Vereinigtes Königreich →
15.63
Letzte Aktualisierung: 2025-09-26
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 15.50 15.85 15.20 15.50 0.1M
2022-12-29 15.50 15.90 15.14 15.50 0.1M
2022-12-28 15.50 16.00 15.11 15.50 0.1M
2022-12-23 15.75 16.00 15.20 15.50 0.1M
2022-12-22 16.00 16.00 15.23 15.75 0.2M
2022-12-21 16.00 16.50 15.51 16.00 0.1M
2022-12-20 15.75 16.50 15.45 16.00 0.2M
2022-12-19 15.75 16.00 15.42 15.75 0.4M
2022-12-16 16.50 16.50 15.00 15.90 0.8M
2022-12-15 17.25 17.50 15.51 15.90 0.4M
2022-12-14 17.25 17.39 17.01 17.25 0.0M
2022-12-13 17.50 17.70 17.00 17.25 0.0M
2022-12-12 18.00 17.99 17.15 17.50 0.1M
2022-12-09 17.75 18.50 18.50 18.00 0.0M
2022-12-08 19.00 18.65 17.60 18.00 0.2M
2022-12-07 19.00 19.50 18.63 19.00 0.0M
2022-12-06 18.00 19.48 18.22 19.00 0.4M
2022-12-05 19.00 19.50 17.50 18.00 0.5M
2022-12-02 20.75 20.87 18.50 19.00 0.4M
2022-12-01 21.00 20.56 20.51 20.63 0.0M
2022-11-30 21.00 21.08 20.57 21.00 0.1M
2022-11-29 20.75 21.11 20.50 21.00 0.1M
2022-11-28 22.50 22.43 20.50 20.75 0.3M
2022-11-25 22.50 23.00 22.39 22.50 0.0M
2022-11-24 22.63 22.56 22.26 22.50 0.1M
2022-11-23 23.75 23.51 22.52 22.63 0.1M
2022-11-22 23.00 23.93 22.62 23.75 0.3M
2022-11-21 22.75 23.94 22.55 23.00 0.1M
2022-11-18 23.75 25.25 22.50 22.75 0.7M
2022-11-17 24.75 24.51 23.10 23.75 0.1M
2022-11-16 25.13 25.70 24.51 24.75 0.2M
2022-11-15 25.50 26.00 25.38 25.13 0.2M
2022-11-14 25.50 25.99 25.50 25.50 0.1M
2022-11-11 25.00 26.00 25.00 25.50 0.1M
2022-11-10 25.50 25.77 25.00 25.00 0.2M
2022-11-09 26.00 26.50 25.16 25.50 0.2M
2022-11-08 24.00 27.00 24.40 26.00 0.9M
2022-11-07 23.00 24.00 23.00 24.00 0.3M
2022-11-04 22.00 23.50 22.00 23.50 0.2M
2022-11-03 22.25 23.10 22.00 23.10 0.0M
2022-11-02 22.00 22.51 21.50 22.50 0.2M
2022-11-01 20.00 23.00 20.45 22.00 0.5M
2022-10-31 20.00 20.50 20.00 20.00 0.0M
2022-10-28 18.75 20.19 18.88 20.00 0.2M
2022-10-27 18.75 18.95 18.95 18.75 0.0M
2022-10-26 18.90 19.14 18.65 18.75 0.1M
2022-10-25 19.00 19.24 18.70 18.90 0.1M
2022-10-24 19.00 19.50 18.66 19.00 0.1M
2022-10-21 18.75 19.50 18.95 19.00 0.1M
2022-10-20 18.50 19.50 18.45 18.75 0.1M
2022-10-19 18.50 19.00 18.42 18.50 0.0M
2022-10-18 18.50 19.00 18.00 18.50 0.2M
2022-10-17 18.75 19.50 18.00 18.90 0.1M
2022-10-14 19.25 19.61 18.10 18.75 0.1M
2022-10-13 19.25 19.17 19.15 19.25 0.0M
2022-10-12 19.50 19.51 18.73 19.25 0.1M
2022-10-11 19.10 20.00 18.77 19.50 0.3M
2022-10-10 15.85 20.00 15.99 19.50 0.9M
2022-10-07 15.85 16.10 16.00 16.10 0.1M
2022-10-06 15.85 16.24 16.00 15.85 0.0M
2022-10-05 15.85 16.00 15.82 15.85 0.0M
2022-10-04 15.75 16.00 15.67 16.00 0.1M
2022-10-03 16.00 16.50 15.67 15.75 0.0M
2022-09-30 15.75 16.50 15.53 16.00 0.2M
2022-09-29 16.00 15.88 15.50 15.75 0.1M
2022-09-28 16.50 16.32 15.52 16.00 0.2M
2022-09-27 17.25 17.29 16.22 16.50 0.2M
2022-09-26 17.75 17.75 17.13 17.25 0.2M
2022-09-23 17.75 17.90 17.62 17.75 0.1M
2022-09-22 18.50 20.50 17.70 17.75 0.9M
2022-09-21 18.00 18.40 17.16 17.54 0.4M
2022-09-20 18.00 18.50 17.50 18.00 0.1M
2022-09-16 18.25 18.23 17.56 18.00 0.2M
2022-09-15 18.25 18.30 18.00 18.00 0.0M
2022-09-14 19.00 18.82 18.08 18.25 0.1M
2022-09-13 19.00 19.50 18.50 19.00 0.0M
2022-09-12 19.00 19.32 18.81 19.00 0.0M
2022-09-09 19.00 19.43 18.70 19.00 0.1M
2022-09-08 18.25 19.45 18.14 19.00 0.2M
2022-09-07 18.25 19.00 17.67 18.25 0.1M
2022-09-06 18.50 18.78 17.05 18.25 0.4M
2022-09-05 18.60 19.00 18.00 18.50 0.3M
2022-09-02 18.00 18.58 17.72 18.60 0.3M
2022-09-01 18.50 18.51 17.51 18.00 0.7M
2022-08-31 20.50 19.87 18.00 18.50 1.6M
2022-08-30 22.50 22.10 21.51 21.75 0.2M
2022-08-26 22.75 23.06 22.11 22.50 0.6M
2022-08-25 20.50 22.75 20.42 22.75 1.0M
2022-08-24 22.25 22.05 20.08 20.50 1.7M
2022-08-23 22.75 23.90 22.09 22.25 0.9M
2022-08-22 25.50 25.00 22.08 22.75 1.9M
2022-08-19 25.50 25.38 25.07 25.50 0.1M
2022-08-18 25.50 26.00 25.05 25.50 0.1M
2022-08-17 25.25 25.51 25.00 25.50 0.0M
2022-08-16 25.25 25.52 25.11 25.25 0.0M
2022-08-15 25.50 25.62 24.50 25.25 0.0M
2022-08-12 25.50 26.00 25.00 25.50 0.2M
2022-08-11 25.50 25.00 25.00 25.50 0.0M
2022-08-10 26.00 26.15 25.05 25.50 0.1M
2022-08-09 26.00 27.00 25.35 26.00 0.1M
2022-08-08 26.00 26.40 26.40 26.00 0.0M
2022-08-05 25.50 26.43 25.15 26.00 0.1M
2022-08-04 26.00 26.39 25.00 25.50 0.1M
2022-08-03 26.50 26.55 26.00 26.00 0.1M
2022-08-02 26.50 26.72 26.16 26.50 0.1M
2022-08-01 27.00 27.06 26.10 26.50 0.1M
2022-07-29 26.75 27.61 26.26 27.00 0.3M
2022-07-28 27.75 29.00 26.75 26.75 0.7M
2022-07-27 23.75 27.90 24.00 27.75 0.9M
2022-07-26 23.75 24.00 23.10 24.00 0.3M
2022-07-25 26.50 26.50 23.53 26.50 0.5M
2022-07-22 27.00 27.70 26.00 26.50 0.1M
2022-07-21 27.50 27.62 26.26 27.00 0.1M
2022-07-20 28.50 28.40 26.26 27.50 0.2M
2022-07-19 29.00 29.00 28.06 29.00 0.1M
2022-07-18 29.00 29.75 28.22 29.00 0.1M
2022-07-15 26.75 30.63 27.00 29.00 0.9M
2022-07-14 26.75 26.99 26.51 26.75 0.0M
2022-07-13 26.75 27.00 26.54 26.75 0.1M
2022-07-12 26.75 26.75 26.51 26.75 0.1M
2022-07-11 26.00 26.84 26.06 26.75 0.3M
2022-07-08 25.75 26.50 25.50 26.00 0.2M
2022-07-07 25.25 27.00 25.36 25.75 0.7M
2022-07-06 23.75 25.44 23.02 25.00 0.5M
2022-07-05 24.25 24.98 23.55 23.75 0.6M
2022-07-04 21.50 24.45 21.62 24.00 0.6M
2022-07-01 20.25 21.80 20.12 21.50 0.4M
2022-06-30 19.50 20.29 19.09 20.25 0.3M
2022-06-29 19.75 20.00 19.26 19.50 0.1M
2022-06-28 19.50 20.28 19.46 20.00 0.3M
2022-06-27 20.50 21.50 19.53 19.50 0.3M
2022-06-24 20.50 20.71 20.25 20.50 0.0M
2022-06-23 20.50 20.75 20.23 20.50 0.1M
2022-06-22 20.75 21.00 20.38 20.50 0.1M
2022-06-21 20.50 21.00 20.00 20.75 0.2M
2022-06-20 20.75 20.62 20.00 20.50 0.1M
2022-06-17 20.75 20.71 20.50 20.75 0.1M
2022-06-16 20.25 21.50 20.30 20.75 0.6M
2022-06-15 20.25 21.00 20.23 21.00 0.5M
2022-06-14 19.00 22.00 18.50 20.10 3.8M
2022-06-13 21.75 21.90 17.00 19.00 3.2M
2022-06-10 23.75 23.53 21.04 21.75 2.1M
2022-06-09 24.50 24.32 23.50 23.75 0.1M
2022-06-08 24.25 25.00 24.00 24.50 0.3M
2022-06-07 25.75 26.50 24.38 24.25 0.2M
2022-06-06 25.75 25.50 25.00 25.75 0.0M
2022-06-01 25.75 25.56 25.00 25.75 0.0M
2022-05-31 25.25 26.00 25.00 25.75 0.1M
2022-05-30 25.50 25.40 24.50 25.25 0.3M
2022-05-27 25.25 26.14 25.00 25.50 0.4M
2022-05-26 25.25 25.40 25.10 25.25 0.1M
2022-05-25 26.50 26.90 25.15 25.25 0.9M
2022-05-24 28.50 28.24 26.02 26.50 0.2M
2022-05-23 28.25 28.27 28.00 28.25 0.0M
2022-05-20 28.25 28.28 28.00 28.25 0.0M
2022-05-19 28.50 28.50 28.00 28.25 0.0M
2022-05-18 28.50 29.00 28.00 28.50 0.1M
2022-05-17 27.50 29.00 27.00 28.50 0.1M
2022-05-16 28.00 28.28 27.00 27.50 0.1M
2022-05-13 28.50 28.83 27.25 28.00 0.5M
2022-05-12 28.50 28.38 28.02 28.50 0.0M
2022-05-11 28.75 28.71 28.00 28.50 0.0M
2022-05-10 28.25 28.33 27.50 28.75 0.1M
2022-05-09 28.75 29.28 27.75 28.25 0.3M
2022-05-06 28.75 29.28 28.00 28.75 0.2M
2022-05-05 27.50 29.34 27.22 28.75 0.3M
2022-05-04 27.25 28.00 27.00 27.50 0.5M
2022-05-03 27.25 27.50 27.05 27.25 0.1M
2022-04-29 27.50 27.70 27.00 27.25 0.3M
2022-04-28 27.25 27.89 27.10 27.10 0.2M
2022-04-27 29.00 28.95 27.08 27.25 0.6M
2022-04-26 28.50 29.16 28.55 29.00 0.1M
2022-04-25 29.50 29.77 28.05 28.50 0.2M
2022-04-22 30.00 31.64 29.45 29.50 0.3M
2022-04-21 31.00 30.90 29.00 30.00 0.4M
2022-04-20 30.50 32.00 30.00 31.00 0.1M
2022-04-19 32.00 32.75 30.01 30.50 0.2M
2022-04-14 30.50 32.45 30.05 32.00 0.3M
2022-04-13 32.00 33.00 30.00 30.50 0.7M
2022-04-12 33.00 33.77 31.55 32.00 0.3M
2022-04-11 34.25 34.00 32.00 33.00 0.3M
2022-04-08 34.25 35.50 33.00 34.25 0.4M
2022-04-07 33.00 35.75 33.00 34.25 0.5M
2022-04-06 32.50 34.00 32.00 33.00 0.4M
2022-04-05 33.50 35.00 32.06 32.50 0.2M
2022-04-04 33.00 35.00 32.30 33.50 0.1M
2022-04-01 31.50 33.90 31.98 33.00 0.5M
2022-03-31 35.00 35.44 31.55 31.50 1.1M
2022-03-30 37.00 37.55 34.60 35.00 0.3M
2022-03-29 30.00 39.00 25.07 37.00 5.4M
2022-03-28 49.50 49.40 45.00 45.50 0.4M
2022-03-25 49.50 51.24 48.50 49.00 0.3M
2022-03-24 47.00 49.75 45.00 49.50 0.5M
2022-03-23 48.50 48.65 45.00 47.00 0.5M
2022-03-22 49.00 51.00 48.25 48.50 0.4M
2022-03-21 46.50 51.80 46.00 49.00 0.8M
2022-03-18 48.50 48.90 46.00 46.50 0.5M
2022-03-17 50.00 50.75 47.25 48.50 0.4M
2022-03-16 46.50 52.90 45.00 50.00 0.8M
2022-03-15 49.00 49.96 45.00 46.50 0.5M
2022-03-14 49.00 52.00 48.00 49.00 0.5M
2022-03-11 48.50 49.88 46.25 49.00 0.3M
2022-03-10 40.75 48.66 41.26 48.50 0.8M
2022-03-09 41.00 41.66 38.50 40.75 0.9M
2022-03-08 42.75 42.80 39.50 41.00 0.4M
2022-03-07 42.50 43.47 39.25 42.75 0.6M
2022-03-04 48.25 49.00 41.40 42.75 0.7M
2022-03-03 46.50 49.44 45.80 48.25 0.2M
2022-03-02 48.50 49.37 46.15 47.00 0.2M
2022-03-01 48.50 50.00 48.00 48.50 0.3M
2022-02-28 47.00 49.00 45.84 48.50 0.3M
2022-02-25 45.50 48.99 46.24 48.00 0.5M
2022-02-24 47.00 46.98 44.55 45.50 0.5M
2022-02-23 49.50 50.50 48.75 49.00 0.2M
2022-02-22 51.50 51.88 45.50 50.00 0.7M
2022-02-21 50.50 52.30 49.00 51.50 1.0M
2022-02-18 49.50 53.65 49.75 50.80 0.9M
2022-02-17 52.00 53.00 47.00 48.20 0.8M
2022-02-16 44.25 54.40 44.03 51.00 1.8M
2022-02-15 37.00 44.67 36.00 44.25 0.8M
2022-02-14 39.00 39.00 36.10 37.00 0.4M
2022-02-11 39.00 39.10 38.25 39.00 0.1M
2022-02-10 40.25 40.76 38.25 39.00 0.2M
2022-02-09 41.50 41.66 40.03 40.25 0.2M
2022-02-08 40.00 42.89 40.00 41.50 0.2M
2022-02-07 40.00 41.00 39.70 39.90 0.1M
2022-02-04 39.00 42.46 39.22 40.00 1.3M
2022-02-03 37.75 39.48 37.70 39.00 0.3M
2022-02-02 36.00 38.00 36.15 37.75 0.5M
2022-02-01 33.00 36.00 33.22 36.00 0.5M
2022-01-31 33.00 33.46 32.70 33.00 0.1M
2022-01-28 32.00 33.50 32.22 33.00 0.3M
2022-01-27 32.50 32.20 31.50 32.00 0.2M
2022-01-26 32.50 32.40 32.02 32.50 0.1M
2022-01-25 32.50 33.00 32.02 32.50 0.1M
2022-01-24 32.50 34.00 32.00 32.50 0.6M
2022-01-21 31.25 33.00 31.00 32.50 0.7M
2022-01-20 32.25 32.50 31.00 31.25 0.2M
2022-01-19 34.25 34.42 32.00 32.50 0.8M
2022-01-18 35.50 35.99 34.00 34.25 0.5M
2022-01-17 36.25 36.30 35.00 35.75 0.2M
2022-01-14 37.00 36.99 36.13 36.40 0.1M
2022-01-13 37.25 37.38 36.55 37.00 0.1M
2022-01-12 37.50 38.00 36.00 37.25 0.5M
2022-01-11 38.50 39.00 37.00 37.60 0.3M
2022-01-10 40.25 41.00 38.02 38.50 0.2M
2022-01-07 39.50 41.00 39.65 41.00 0.1M
2022-01-06 39.00 40.00 38.57 39.50 0.1M
2022-01-05 39.50 40.00 38.00 39.00 0.1M
2022-01-04 42.00 43.00 39.02 39.50 0.3M