Holen Sie sich die Stockscreener-App
1.0406
0.00%
0.0144
22nd Century Group, Inc.-Aktien (XXII) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $1.09 | $1.03 | $0.0626 | 85,036.0 | -1.42% |
| 2025-12-04 | $1.06 | $0.99 | $0.075 | 98,428.0 | +3.43% |
| 2025-12-03 | $1.09 | $0.9801 | $0.1096 | 217,623.0 | -3.32% |
| 2025-12-02 | $1.07 | $1.01 | $0.06 | 150,319.0 | +3.43% |
| 2025-12-01 | $1.07 | $0.99 | $0.0799 | 119,573.0 | -3.77% |
| 2025-11-28 | $1.14 | $1.04 | $0.0949 | 222,433.0 | +1.92% |
| 2025-11-26 | $1.04 | $0.8644 | $0.1806 | 342,816.0 | +20.31% |
| 2025-11-25 | $0.8874 | $0.833 | $0.0544 | 56,167.0 | +3.77% |
| 2025-11-24 | $0.8964 | $0.8101 | $0.0863 | 109,312.0 | +0.36% |
| 2025-11-21 | $0.83 | $0.78 | $0.05 | 112,415.0 | +3.58% |
| 2025-11-20 | $0.9191 | $0.78 | $0.1391 | 167,415.0 | -9.46% |
| 2025-11-19 | $0.949 | $0.8718 | $0.0772 | 189,960.0 | -3.38% |
| 2025-11-18 | $0.93 | $0.836 | $0.094 | 213,576.0 | +4.36% |
| 2025-11-17 | $0.9659 | $0.8572 | $0.1087 | 207,411.0 | -7.60% |
| 2025-11-14 | $1.04 | $0.94 | $0.10 | 312,469.0 | -10.39% |
| 2025-11-13 | $1.13 | $1.06 | $0.07 | 131,081.0 | -3.64% |
| 2025-11-12 | $1.24 | $1.08 | $0.155 | 431,752.0 | -9.84% |
| 2025-11-11 | $1.29 | $1.22 | $0.07 | 136,065.0 | -5.43% |
| 2025-11-10 | $1.34 | $1.23 | $0.115 | 243,428.0 | +4.03% |
| 2025-11-07 | $1.26 | $1.19 | $0.07 | 196,256.0 | +0.00% |
| 2025-11-06 | $1.31 | $1.23 | $0.0776 | 180,552.0 | -2.36% |
| 2025-11-05 | $1.37 | $1.24 | $0.13 | 508,468.0 | -1.55% |
22nd Century Group, Inc.-Aktien (XXII) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der 22nd Century Group, Inc.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XXII-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der 22nd Century Group, Inc.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
22nd Century Group, Inc.-Aktien (XXII) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.09 | $0.9801 | $0.1126 | 670,979.0 | -1.89% |
| 2025-11 | $1.59 | $0.78 | $0.81 | 5,104,210.0 | -29.80% |
| 2025-10 | $1.80 | $1.43 | $0.37 | 21,272,980.0 | -10.65% |
| 2025-09 | $2.15 | $1.51 | $0.645 | 57,522,233.0 | -3.43% |
| 2025-08 | $2.67 | $1.72 | $0.95 | 5,455,733.0 | -36.59% |
| 2025-07 | $9.47 | $2.69 | $6.78 | 50,165,886.0 | -63.35% |
| 2025-06 | $11.20 | $0.432 | $10.77 | 3,941,508.0 | +904.00% |
| 2025-05 | $1.42 | $0.74 | $0.68 | 13,615,574.0 | -11.76% |
| 2025-04 | $2.44 | $0.70 | $1.74 | 32,086,889.0 | -40.97% |
| 2025-03 | $2.15 | $1.32 | $0.8289 | 1,101,777.0 | -25.00% |
| 2025-02 | $4.25 | $1.75 | $2.50 | 2,394,442.0 | -53.28% |
| 2025-01 | $12.49 | $4.01 | $8.48 | 52,090,167.0 | -22.60% |
22nd Century Group, Inc.-Aktien (XXII) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $14.17 | $3.90 | $10.27 | 2,211,862.1 | -56.48% |
| 2024-11 | $17.13 | $11.07 | $6.06 | 998,163.4 | -4.05% |
| 2024-10 | $28.34 | $12.49 | $15.85 | 1,444,621.5 | -51.84% |
| 2024-09 | $68.31 | $28.35 | $39.96 | 1,683,679.3 | -32.59% |
| 2024-08 | $101.2 | $41.84 | $59.41 | 40,499.1 | -52.61% |
| 2024-07 | $123.3 | $85.71 | $37.64 | 26,112.4 | -9.71% |
| 2024-06 | $140.4 | $78.33 | $62.07 | 103,604.9 | -15.32% |
| 2024-05 | $243.0 | $111.4 | $131.6 | 31,129.5 | -44.26% |
| 2024-04 | $581.8 | $195.8 | $386.1 | 661,498.9 | -17.71% |
| 2024-03 | $399.4 | $225.1 | $174.3 | 12,357.4 | -14.22% |
| 2024-02 | $399.6 | $284.0 | $115.6 | 8,319.9 | -20.42% |
| 2024-01 | $475.2 | $335.9 | $139.3 | 15,033.7 | -5.59% |
22nd Century Group, Inc.-Aktien (XXII) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $574.6 | $349.5 | $225.1 | 10,777.5 | -28.38% |
| 2023-11 | $1,165.3 | $434.2 | $731.2 | 15,173.6 | -42.09% |
| 2023-10 | $2,138.4 | $910.2 | $1,228.2 | 5,542.2 | -54.08% |
| 2023-09 | $3,649.5 | $1,965.8 | $1,683.7 | 6,595.5 | -30.65% |
| 2023-08 | $7,754.4 | $2,980.8 | $4,773.6 | 6,396.4 | -59.48% |
| 2023-07 | $14,882.4 | $596.4 | $14,286.0 | 35,887.1 | +809.33% |
| 2023-06 | $1,447.2 | $738.7 | $708.5 | 45,299.5 | -38.36% |
| 2023-05 | $1,628.2 | $1,255.0 | $373.2 | 10,315.5 | -12.60% |
| 2023-04 | $1,641.6 | $1,325.8 | $315.8 | 9,027.7 | -7.62% |
| 2023-03 | $2,114.9 | $1,536.4 | $578.4 | 13,557.6 | -14.89% |
| 2023-02 | $2,505.6 | $1,900.8 | $604.8 | 7,942.6 | -17.86% |
| 2023-01 | $2,732.4 | $1,890.0 | $842.4 | 9,941.2 | +19.50% |
0.84%
0.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):