Zivo Bioscience Inc
WKN: A3EURV / ISIN: US98978N3098Erweiterte Funktionen
Historische Kurse (Nasdaq OTC Other)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 21.11.24 | 20,75 | 21,00 | 20,50 | 21,00 | 791 |
| 19.11.24 | 20,75 | 21,00 | 20,75 | 20,96 | 852 |
| 18.11.24 | 21,45 | 21,46 | 20,42 | 20,66 | 5169 |
| 15.11.24 | 21,46 | 21,46 | 21,45 | 21,45 | 819 |
| 14.11.24 | 21,48 | 21,50 | 21,46 | 21,50 | 3507 |
| 13.11.24 | 20,88 | 21,49 | 20,50 | 21,47 | 2376 |
| 12.11.24 | 21,81 | 22,15 | 21,00 | 21,00 | 850 |
| 11.11.24 | 20,63 | 22,15 | 20,63 | 22,00 | 1530 |
| 08.11.24 | 19,93 | 20,45 | 19,93 | 20,45 | 1824 |
| 07.11.24 | 19,93 | 19,93 | 19,93 | 19,93 | 341 |
| 06.11.24 | 19,49 | 19,50 | 19,48 | 19,50 | 1700 |
| 04.11.24 | 18,79 | 19,47 | 18,79 | 19,47 | 422 |
| 01.11.24 | 19,62 | 19,63 | 19,50 | 19,50 | 787 |
| 31.10.24 | 19,24 | 19,52 | 19,24 | 19,50 | 541 |
| 30.10.24 | 18,52 | 19,24 | 18,52 | 19,24 | 2574 |
| 28.10.24 | 19,00 | 19,95 | 19,00 | 19,95 | 520 |
| 25.10.24 | 19,77 | 20,00 | 17,00 | 18,05 | 3831 |
| 24.10.24 | 19,25 | 20,00 | 17,50 | 20,00 | 1738 |
| 23.10.24 | 17,00 | 19,75 | 17,00 | 19,75 | 1944 |
| 22.10.24 | 19,96 | 19,96 | 14,03 | 16,51 | 10042 |
| 21.10.24 | 20,00 | 20,00 | 19,55 | 19,89 | 959 |
| 18.10.24 | 21,25 | 21,25 | 18,71 | 20,00 | 3673 |
| 17.10.24 | 20,50 | 21,25 | 19,71 | 19,71 | 1495 |
| 16.10.24 | 20,40 | 20,50 | 20,40 | 20,50 | 718 |
| 15.10.24 | 20,19 | 20,36 | 20,00 | 20,00 | 3822 |
