2,540$
2,01%
Echtzeit-Aktienkurs AgEagle Aerial Systems
Bid:
Ask:
Aktienkurse zur AgEagle Aerial Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 2,55 | 2,63 | 2,39 | 2,61 | 4,62% | 716.711,00 |
| 02.10.2025 | 2,20 | 2,55 | 2,19 | 2,49 | 14,75% | 7.860.514,00 |
| 01.10.2025 | 2,02 | 2,20 | 1,98 | 2,17 | 7,96% | 2.971.596,00 |
| 30.09.2025 | 2,06 | 2,21 | 1,93 | 2,01 | -1,47% | 4.770.746,00 |
| 29.09.2025 | 2,10 | 2,11 | 1,97 | 2,04 | 0,00% | 2.409.992,00 |
| 26.09.2025 | 2,01 | 2,11 | 1,98 | 2,04 | 3,03% | 2.604.786,00 |
| 25.09.2025 | 2,02 | 2,09 | 1,92 | 1,98 | -7,48% | 3.459.678,00 |
| 24.09.2025 | 2,19 | 2,30 | 2,12 | 2,14 | 1,42% | 3.635.833,00 |
| 23.09.2025 | 2,18 | 2,37 | 2,09 | 2,11 | 0,48% | 8.571.822,00 |
| 22.09.2025 | 2,03 | 2,22 | 1,90 | 2,10 | 4,48% | 5.384.298,00 |
| 19.09.2025 | 1,84 | 2,08 | 1,81 | 2,01 | 9,84% | 6.960.462,00 |
| 18.09.2025 | 1,86 | 1,92 | 1,83 | 1,83 | 1,67% | 2.426.234,00 |
| 17.09.2025 | 1,81 | 1,92 | 1,78 | 1,80 | -0,55% | 2.892.077,00 |
| 16.09.2025 | 1,72 | 1,84 | 1,70 | 1,81 | 7,10% | 2.198.094,00 |
| 15.09.2025 | 1,83 | 1,85 | 1,62 | 1,69 | -6,11% | 4.859.918,00 |
| 12.09.2025 | 1,87 | 1,89 | 1,79 | 1,80 | -3,23% | 3.002.035,00 |
| 11.09.2025 | 1,88 | 1,94 | 1,84 | 1,86 | -9,27% | 5.989.769,00 |
| 10.09.2025 | 1,91 | 2,13 | 1,88 | 2,05 | 7,33% | 5.497.881,00 |
| 09.09.2025 | 1,93 | 1,96 | 1,88 | 1,91 | -1,55% | 1.365.859,00 |
| 08.09.2025 | 1,87 | 1,96 | 1,87 | 1,94 | 4,86% | 2.346.341,00 |
| 05.09.2025 | 1,77 | 1,87 | 1,75 | 1,85 | 4,52% | 1.341.628,00 |
| 04.09.2025 | 1,85 | 1,85 | 1,72 | 1,77 | -3,28% | 2.147.332,00 |
| 03.09.2025 | 1,89 | 1,90 | 1,82 | 1,83 | -1,08% | 1.263.654,00 |
| 02.09.2025 | 1,88 | 1,91 | 1,81 | 1,85 | -3,14% | 1.382.569,00 |
| 29.08.2025 | 2,00 | 2,06 | 1,91 | 1,91 | -3,54% | 1.725.489,00 |
| 28.08.2025 | 1,96 | 2,02 | 1,92 | 1,98 | 2,06% | 1.892.932,00 |
| 27.08.2025 | 2,08 | 2,10 | 1,94 | 1,94 | -7,62% | 2.564.854,00 |
| 26.08.2025 | 1,91 | 2,15 | 1,90 | 2,10 | 8,25% | 4.302.298,00 |
| 25.08.2025 | 1,93 | 1,96 | 1,86 | 1,94 | -1,02% | 1.937.472,00 |
| 22.08.2025 | 1,93 | 1,99 | 1,87 | 1,96 | 2,08% | 2.174.702,00 |
| 21.08.2025 | 1,86 | 1,98 | 1,76 | 1,92 | 5,49% | 3.474.142,00 |
| 20.08.2025 | 1,74 | 1,83 | 1,66 | 1,82 | 3,41% | 2.693.311,00 |
| 19.08.2025 | 1,97 | 1,97 | 1,73 | 1,76 | -5,38% | 3.809.161,00 |
| 18.08.2025 | 2,03 | 2,06 | 1,86 | 1,86 | -9,27% | 4.073.132,00 |
| 15.08.2025 | 2,15 | 2,40 | 2,02 | 2,05 | 0,00% | 7.473.313,00 |
| 14.08.2025 | 2,05 | 2,09 | 2,00 | 2,05 | -4,65% | 2.579.810,00 |
| 13.08.2025 | 2,16 | 2,17 | 2,08 | 2,15 | 0,94% | 3.476.145,00 |
| 12.08.2025 | 2,06 | 2,16 | 1,97 | 2,13 | 4,93% | 4.400.030,00 |
| 11.08.2025 | 2,09 | 2,15 | 1,98 | 2,03 | -2,87% | 3.880.038,00 |
| 08.08.2025 | 2,24 | 2,25 | 2,05 | 2,09 | -6,70% | 5.933.131,00 |
| 07.08.2025 | 2,36 | 2,53 | 2,21 | 2,24 | -3,03% | 4.864.800,00 |
| 06.08.2025 | 2,67 | 2,68 | 2,30 | 2,31 | -6,85% | 7.129.825,00 |
| 05.08.2025 | 2,28 | 2,62 | 2,22 | 2,48 | 2,90% | 10.210.264,00 |
| 04.08.2025 | 1,99 | 2,49 | 1,97 | 2,41 | 25,52% | 8.376.961,00 |
| 01.08.2025 | 1,93 | 2,02 | 1,80 | 1,92 | -4,48% | 4.497.828,00 |
| 31.07.2025 | 2,10 | 2,15 | 2,01 | 2,01 | -2,90% | 3.820.273,00 |
| 30.07.2025 | 2,10 | 2,26 | 2,05 | 2,07 | -12,66% | 6.043.047,00 |
| 29.07.2025 | 2,71 | 2,74 | 2,37 | 2,37 | -0,84% | 11.928.938,00 |
| 28.07.2025 | 2,85 | 2,85 | 2,39 | 2,39 | -13,09% | 8.548.757,00 |
| 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 | 63,27% | 26.450.420,00 |
| 30.05.2025 | 0,84 | 0,85 | 0,79 | 0,79 | -7,59% | 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 |