2,800$
-6,04%
Echtzeit-Aktienkurs AgEagle Aerial Systems
Bid:
Ask:
Aktienkurse zur AgEagle Aerial Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 2,63 | 3,13 | 2,61 | 2,75 | -7,72% | 9.822.872,00 |
| 24.07.2025 | 3,61 | 3,61 | 2,82 | 2,98 | 0,34% | 35.590.771,00 |
| 23.07.2025 | 2,20 | 2,97 | 2,10 | 2,97 | 40,09% | 34.122.911,00 |
| 22.07.2025 | 2,30 | 2,31 | 2,03 | 2,12 | 9,28% | 17.846.314,00 |
| 21.07.2025 | 2,38 | 2,67 | 1,86 | 1,94 | -3,96% | 32.270.306,00 |
| 18.07.2025 | 2,01 | 2,37 | 1,75 | 2,02 | 37,41% | 145.846.229,00 |
| 17.07.2025 | 1,53 | 1,65 | 1,41 | 1,47 | 0,68% | 6.033.899,00 |
| 16.07.2025 | 1,30 | 1,50 | 1,28 | 1,46 | 15,87% | 5.697.132,00 |
| 15.07.2025 | 1,41 | 1,43 | 1,25 | 1,26 | -15,44% | 5.516.418,00 |
| 14.07.2025 | 1,78 | 1,78 | 1,42 | 1,49 | -6,88% | 12.543.191,00 |
| 11.07.2025 | 1,41 | 1,63 | 1,32 | 1,60 | 29,03% | 15.316.625,00 |
| 10.07.2025 | 1,23 | 1,27 | 1,17 | 1,24 | 3,33% | 1.297.570,00 |
| 09.07.2025 | 1,15 | 1,23 | 1,14 | 1,20 | 4,35% | 1.376.499,00 |
| 08.07.2025 | 1,17 | 1,18 | 1,11 | 1,15 | 0,00% | 719.537,00 |
| 07.07.2025 | 1,13 | 1,20 | 1,09 | 1,15 | 5,50% | 1.620.255,00 |
| 03.07.2025 | 1,11 | 1,13 | 1,08 | 1,09 | -0,91% | 415.833,00 |
| 02.07.2025 | 1,08 | 1,11 | 1,07 | 1,10 | 1,85% | 743.053,00 |
| 01.07.2025 | 1,04 | 1,11 | 1,02 | 1,08 | 4,85% | 1.014.566,00 |
| 30.06.2025 | 1,09 | 1,14 | 1,03 | 1,03 | -4,63% | 1.965.030,00 |
| 27.06.2025 | 1,17 | 1,17 | 1,06 | 1,08 | -6,09% | 1.053.423,00 |
| 26.06.2025 | 1,12 | 1,16 | 1,08 | 1,15 | 2,68% | 1.545.780,00 |
| 25.06.2025 | 1,09 | 1,15 | 1,06 | 1,12 | 5,66% | 2.161.602,00 |
| 24.06.2025 | 1,12 | 1,13 | 1,02 | 1,06 | -5,36% | 1.366.890,00 |
| 23.06.2025 | 1,13 | 1,14 | 0,97 | 1,12 | -3,45% | 2.975.330,00 |
| 20.06.2025 | 1,28 | 1,28 | 1,08 | 1,16 | -7,94% | 3.903.282,00 |
| 18.06.2025 | 1,31 | 1,34 | 1,25 | 1,26 | -2,33% | 2.316.334,00 |
| 17.06.2025 | 1,55 | 1,56 | 1,21 | 1,29 | -15,69% | 5.561.049,00 |
| 16.06.2025 | 1,35 | 1,58 | 1,28 | 1,53 | 17,69% | 7.393.859,00 |
| 13.06.2025 | 1,34 | 1,40 | 1,17 | 1,30 | 8,33% | 6.448.555,00 |
| 12.06.2025 | 1,20 | 1,26 | 1,13 | 1,20 | 0,84% | 2.742.051,00 |
| 11.06.2025 | 1,38 | 1,39 | 1,13 | 1,19 | -15,00% | 4.764.148,00 |
| 10.06.2025 | 1,58 | 1,60 | 1,32 | 1,40 | -4,76% | 5.601.758,00 |
| 09.06.2025 | 1,40 | 1,64 | 1,31 | 1,47 | 18,55% | 21.110.564,00 |
| 06.06.2025 | 1,12 | 1,44 | 1,07 | 1,24 | 16,98% | 10.485.781,00 |
| 05.06.2025 | 1,12 | 1,31 | 1,02 | 1,06 | 0,00% | 5.297.980,00 |
| 04.06.2025 | 1,22 | 1,24 | 1,04 | 1,06 | -13,82% | 3.687.387,00 |
| 03.06.2025 | 1,17 | 1,43 | 1,15 | 1,23 | -4,65% | 4.583.736,00 |
| 02.06.2025 | 0,85 | 1,48 | 0,81 | 1,29 | 63,29% | 26.450.420,00 |
| 30.05.2025 | 0,85 | 0,85 | 0,79 | 0,79 | -7,60% | 149.073,00 |
| 29.05.2025 | 0,86 | 0,87 | 0,82 | 0,86 | 0,23% | 123.918,00 |
| 28.05.2025 | 0,84 | 0,88 | 0,83 | 0,85 | -0,41% | 214.337,00 |
| 27.05.2025 | 0,81 | 0,86 | 0,79 | 0,86 | 6,27% | 291.916,00 |
| 23.05.2025 | 0,80 | 0,82 | 0,78 | 0,81 | -0,49% | 169.869,00 |
| 22.05.2025 | 0,80 | 0,82 | 0,75 | 0,81 | 4,38% | 391.162,00 |
| 21.05.2025 | 0,82 | 0,83 | 0,75 | 0,78 | -5,23% | 575.933,00 |
| 20.05.2025 | 0,89 | 0,91 | 0,80 | 0,82 | -8,13% | 386.284,00 |
| 19.05.2025 | 0,91 | 0,92 | 0,86 | 0,89 | -2,27% | 299.285,00 |
| 16.05.2025 | 0,93 | 0,97 | 0,84 | 0,91 | 5,01% | 1.724.003,00 |
| 15.05.2025 | 0,88 | 0,89 | 0,84 | 0,87 | -1,74% | 287.086,00 |
| 14.05.2025 | 0,97 | 0,98 | 0,86 | 0,88 | -6,96% | 707.499,00 |
| 13.05.2025 | 0,89 | 0,98 | 0,87 | 0,95 | 7,19% | 1.003.777,00 |
| 12.05.2025 | 0,94 | 0,99 | 0,86 | 0,89 | -1,52% | 452.900,00 |
| 09.05.2025 | 0,93 | 0,94 | 0,88 | 0,90 | -1,40% | 193.073,00 |
| 08.05.2025 | 0,91 | 0,93 | 0,85 | 0,91 | 3,54% | 291.095,00 |
| 07.05.2025 | 0,86 | 0,90 | 0,83 | 0,88 | 0,30% | 169.624,00 |
| 06.05.2025 | 0,87 | 0,89 | 0,83 | 0,88 | 0,96% | 136.879,00 |
| 05.05.2025 | 0,91 | 0,94 | 0,85 | 0,87 | -6,39% | 426.713,00 |
| 02.05.2025 | 0,80 | 0,95 | 0,78 | 0,93 | 24,00% | 1.163.561,00 |
| 01.05.2025 | 0,81 | 0,82 | 0,75 | 0,75 | -6,13% | 468.305,00 |
| 30.04.2025 | 0,94 | 0,95 | 0,72 | 0,80 | -16,77% | 1.050.606,00 |
| 29.04.2025 | 1,06 | 1,08 | 0,92 | 0,96 | -15,04% | 786.333,00 |
| 28.04.2025 | 1,12 | 1,14 | 1,09 | 1,13 | 1,80% | 122.722,00 |
| 25.04.2025 | 1,11 | 1,15 | 1,09 | 1,11 | -2,63% | 141.040,00 |
| 24.04.2025 | 1,08 | 1,14 | 1,07 | 1,14 | 7,55% | 205.443,00 |
| 23.04.2025 | 1,07 | 1,13 | 1,03 | 1,06 | 3,92% | 306.534,00 |
| 22.04.2025 | 1,01 | 1,02 | 0,98 | 1,02 | 0,99% | 137.284,00 |
| 21.04.2025 | 1,04 | 1,07 | 0,95 | 1,01 | -1,94% | 223.616,00 |
| 17.04.2025 | 1,09 | 1,12 | 0,98 | 1,03 | -4,63% | 242.577,00 |
| 16.04.2025 | 1,08 | 1,12 | 1,04 | 1,08 | 1,89% | 106.892,00 |
| 15.04.2025 | 1,14 | 1,18 | 1,03 | 1,06 | -6,19% | 253.370,00 |
| 14.04.2025 | 1,16 | 1,19 | 1,10 | 1,13 | -2,59% | 164.128,00 |
| 11.04.2025 | 1,05 | 1,27 | 1,05 | 1,16 | 10,48% | 612.088,00 |
| 10.04.2025 | 1,10 | 1,10 | 1,02 | 1,05 | -5,41% | 153.631,00 |
| 09.04.2025 | 1,04 | 1,12 | 0,96 | 1,11 | 7,77% | 555.234,00 |
| 08.04.2025 | 1,02 | 1,08 | 1,02 | 1,03 | 1,98% | 213.804,00 |
| 07.04.2025 | 1,00 | 1,03 | 0,92 | 1,01 | -2,88% | 247.581,00 |
| 04.04.2025 | 1,07 | 1,08 | 0,98 | 1,04 | -6,31% | 375.471,00 |
| 03.04.2025 | 1,19 | 1,19 | 1,11 | 1,11 | -9,02% | 351.964,00 |
| 02.04.2025 | 1,24 | 1,30 | 1,19 | 1,22 | -5,43% | 494.772,00 |
| 01.04.2025 | 1,25 | 1,31 | 1,18 | 1,29 | 0,00% | 242.064,00 |
| 31.03.2025 | 1,26 | 1,29 | 1,23 | 1,29 | 0,00% | 199.413,00 |
| 28.03.2025 | 1,37 | 1,37 | 1,28 | 1,29 | -5,15% | 240.940,00 |
| 27.03.2025 | 1,37 | 1,37 | 1,32 | 1,36 | 1,49% | 189.893,00 |
| 26.03.2025 | 1,39 | 1,43 | 1,30 | 1,34 | -1,47% | 224.107,00 |
| 25.03.2025 | 1,36 | 1,39 | 1,33 | 1,36 | 0,74% | 210.940,00 |
| 24.03.2025 | 1,30 | 1,43 | 1,27 | 1,35 | 5,47% | 859.169,00 |
| 21.03.2025 | 1,31 | 1,31 | 1,23 | 1,28 | -2,29% | 317.564,00 |
| 20.03.2025 | 1,28 | 1,33 | 1,27 | 1,31 | 1,55% | 194.497,00 |
| 19.03.2025 | 1,26 | 1,32 | 1,26 | 1,29 | -0,77% | 247.194,00 |
| 18.03.2025 | 1,38 | 1,39 | 1,26 | 1,30 | -2,99% | 225.409,00 |
| 17.03.2025 | 1,26 | 1,37 | 1,22 | 1,34 | 7,20% | 333.022,00 |
| 14.03.2025 | 1,16 | 1,25 | 1,16 | 1,25 | 5,93% | 274.344,00 |
| 13.03.2025 | 1,24 | 1,25 | 1,17 | 1,18 | -4,84% | 189.718,00 |
| 12.03.2025 | 1,22 | 1,26 | 1,13 | 1,24 | 3,33% | 340.687,00 |
| 11.03.2025 | 1,23 | 1,23 | 1,18 | 1,20 | -1,64% | 133.714,00 |
| 10.03.2025 | 1,29 | 1,31 | 1,18 | 1,22 | -8,27% | 433.561,00 |
| 07.03.2025 | 1,30 | 1,33 | 1,26 | 1,33 | 2,31% | 211.110,00 |
| 06.03.2025 | 1,33 | 1,37 | 1,28 | 1,30 | -3,70% | 220.144,00 |
| 05.03.2025 | 1,31 | 1,36 | 1,25 | 1,35 | 1,50% | 198.888,00 |
| 04.03.2025 | 1,31 | 1,35 | 1,21 | 1,33 | -0,75% | 450.659,00 |