0,290$
10,69%
Echtzeit-Aktienkurs 36KR Holdings Inc
Bid:
Ask:
Aktienkurse zur 36KR Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 5,68 | 5,91 | 5,68 | 5,91 | 2,73% | 652,00 |
| 04.06.2025 | 5,75 | 5,75 | 5,75 | 5,75 | -0,86% | 151,00 |
| 03.06.2025 | 5,78 | 5,80 | 5,78 | 5,80 | -0,26% | 4.527,00 |
| 02.06.2025 | 5,83 | 5,83 | 5,80 | 5,82 | 0,26% | 3.233,00 |
| 30.05.2025 | 5,81 | 5,81 | 5,80 | 5,80 | -0,92% | 3.202,00 |
| 29.05.2025 | 5,85 | 5,85 | 5,85 | 5,85 | -0,90% | 982,00 |
| 28.05.2025 | 5,82 | 5,98 | 5,80 | 5,91 | 0,54% | 1.979,00 |
| 27.05.2025 | 5,81 | 5,91 | 5,81 | 5,88 | 1,29% | 965,00 |
| 22.05.2025 | 5,80 | 5,80 | 5,80 | 5,80 | 0,00% | 489,00 |
| 21.05.2025 | 5,80 | 5,80 | 5,80 | 5,80 | -0,85% | 3.606,00 |
| 20.05.2025 | 6,08 | 6,08 | 5,80 | 5,85 | -1,15% | 6.704,00 |
| 19.05.2025 | 6,02 | 6,04 | 5,80 | 5,92 | 1,68% | 1.117,00 |
| 16.05.2025 | 5,83 | 5,85 | 5,80 | 5,82 | -0,51% | 1.342,00 |
| 15.05.2025 | 5,94 | 5,94 | 5,80 | 5,85 | 0,86% | 1.432,00 |
| 14.05.2025 | 5,78 | 6,00 | 5,75 | 5,80 | -1,69% | 5.976,00 |
| 13.05.2025 | 5,36 | 5,97 | 5,36 | 5,90 | 1,81% | 18.591,00 |
| 12.05.2025 | 5,98 | 5,98 | 5,71 | 5,80 | 2,75% | 5.224,00 |
| 09.05.2025 | 5,53 | 5,99 | 5,52 | 5,64 | 2,36% | 13.813,00 |
| 08.05.2025 | 5,60 | 5,70 | 5,51 | 5,51 | 3,96% | 9.072,00 |
| 07.05.2025 | 5,42 | 5,55 | 5,30 | 5,30 | -2,21% | 7.751,00 |
| 06.05.2025 | 5,32 | 5,43 | 5,32 | 5,42 | 1,31% | 1.804,00 |
| 05.05.2025 | 5,60 | 5,60 | 5,35 | 5,35 | 0,19% | 7.128,00 |
| 02.05.2025 | 5,26 | 5,52 | 5,23 | 5,34 | 1,23% | 13.660,00 |
| 01.05.2025 | 5,74 | 5,74 | 5,08 | 5,28 | 3,84% | 10.348,00 |
| 30.04.2025 | 5,38 | 5,78 | 4,92 | 5,08 | 3,32% | 27.431,00 |
| 29.04.2025 | 4,38 | 5,40 | 4,38 | 4,92 | 14,35% | 68.217,00 |
| 28.04.2025 | 4,17 | 4,30 | 4,16 | 4,30 | 4,12% | 3.994,00 |
| 25.04.2025 | 4,13 | 4,38 | 4,04 | 4,13 | 2,61% | 27.148,00 |
| 24.04.2025 | 4,00 | 4,06 | 4,00 | 4,03 | 0,88% | 10.646,00 |
| 23.04.2025 | 4,00 | 4,04 | 3,90 | 3,99 | 2,84% | 21.489,00 |
| 22.04.2025 | 3,77 | 3,89 | 3,77 | 3,88 | 6,30% | 866,00 |
| 21.04.2025 | 3,89 | 3,97 | 3,63 | 3,65 | -9,43% | 13.258,00 |
| 17.04.2025 | 3,92 | 4,03 | 3,92 | 4,03 | 1,00% | 23.818,00 |
| 16.04.2025 | 3,99 | 3,99 | 3,96 | 3,99 | -2,92% | 15.604,00 |
| 15.04.2025 | 3,98 | 4,13 | 3,98 | 4,11 | 0,00% | 4.438,00 |
| 14.04.2025 | 4,03 | 4,20 | 4,02 | 4,11 | 3,27% | 1.045,00 |
| 10.04.2025 | 4,12 | 4,12 | 3,96 | 3,98 | -2,21% | 14.257,00 |
| 09.04.2025 | 4,06 | 4,08 | 3,97 | 4,07 | 2,26% | 15.668,00 |
| 08.04.2025 | 4,11 | 4,11 | 3,95 | 3,98 | 1,02% | 6.339,00 |
| 07.04.2025 | 3,92 | 4,12 | 3,92 | 3,94 | 1,29% | 9.662,00 |
| 04.04.2025 | 3,84 | 3,92 | 3,72 | 3,89 | -3,23% | 6.773,00 |
| 03.04.2025 | 4,07 | 4,37 | 3,90 | 4,02 | -1,88% | 71.147,00 |
| 02.04.2025 | 4,18 | 4,18 | 4,00 | 4,10 | -1,04% | 2.384,00 |
| 01.04.2025 | 3,93 | 4,20 | 3,93 | 4,14 | 3,76% | 2.855,00 |
| 31.03.2025 | 4,21 | 4,21 | 3,97 | 3,99 | -6,34% | 753,00 |
| 28.03.2025 | 3,98 | 4,26 | 3,98 | 4,26 | 7,17% | 19.381,00 |
| 27.03.2025 | 3,98 | 3,98 | 3,98 | 3,98 | 2,19% | 491,00 |
| 26.03.2025 | 3,81 | 3,91 | 3,80 | 3,89 | 2,37% | 4.547,00 |
| 25.03.2025 | 3,93 | 4,15 | 3,80 | 3,80 | -5,24% | 16.900,00 |
| 24.03.2025 | 4,51 | 4,68 | 3,90 | 4,01 | 1,26% | 127.524,00 |
| 21.03.2025 | 3,90 | 3,97 | 3,88 | 3,96 | 1,02% | 3.029,00 |
| 20.03.2025 | 3,66 | 3,92 | 3,66 | 3,92 | -1,26% | 1.871,00 |
| 19.03.2025 | 3,90 | 3,97 | 3,80 | 3,97 | 4,47% | 4.508,00 |
| 18.03.2025 | 3,83 | 3,83 | 3,73 | 3,80 | -2,81% | 3.177,00 |
| 17.03.2025 | 3,85 | 3,97 | 3,80 | 3,91 | 1,48% | 9.764,00 |
| 14.03.2025 | 3,94 | 3,94 | 3,85 | 3,85 | -3,68% | 4.762,00 |
| 13.03.2025 | 4,03 | 4,24 | 3,90 | 4,00 | -3,15% | 8.458,00 |
| 12.03.2025 | 4,30 | 4,31 | 4,13 | 4,13 | -2,82% | 1.386,00 |
| 11.03.2025 | 4,05 | 4,27 | 4,05 | 4,25 | 5,99% | 4.204,00 |
| 10.03.2025 | 4,50 | 4,74 | 4,01 | 4,01 | -14,32% | 51.795,00 |
| 07.03.2025 | 4,45 | 4,80 | 4,02 | 4,68 | 2,63% | 83.879,00 |
| 06.03.2025 | 4,69 | 4,70 | 4,50 | 4,56 | -4,80% | 44.503,00 |
| 05.03.2025 | 4,42 | 4,79 | 4,42 | 4,79 | 4,02% | 6.800,00 |
| 04.03.2025 | 4,49 | 4,62 | 4,07 | 4,61 | 2,11% | 14.006,00 |
| 03.03.2025 | 4,63 | 4,79 | 4,41 | 4,51 | 0,00% | 10.590,00 |
| 28.02.2025 | 4,10 | 4,75 | 4,10 | 4,51 | 6,62% | 56.353,00 |
| 27.02.2025 | 4,36 | 4,50 | 4,23 | 4,23 | -6,42% | 10.572,00 |
| 26.02.2025 | 4,26 | 4,81 | 4,20 | 4,52 | 12,16% | 116.635,00 |
| 25.02.2025 | 4,00 | 4,10 | 3,81 | 4,03 | 2,03% | 22.524,00 |
| 24.02.2025 | 4,16 | 4,24 | 3,90 | 3,95 | -4,70% | 20.564,00 |
| 21.02.2025 | 4,49 | 4,49 | 3,95 | 4,15 | -5,58% | 23.387,00 |
| 20.02.2025 | 3,75 | 4,47 | 3,65 | 4,39 | 17,69% | 79.912,00 |
| 19.02.2025 | 3,69 | 4,61 | 3,42 | 3,73 | 3,61% | 258.014,00 |
| 18.02.2025 | 4,95 | 4,98 | 3,30 | 3,60 | -32,46% | 169.674,00 |
| 14.02.2025 | 5,46 | 6,20 | 5,31 | 5,33 | 8,33% | 108.989,00 |
| 13.02.2025 | 5,00 | 5,27 | 4,72 | 4,92 | -3,34% | 41.209,00 |
| 12.02.2025 | 4,68 | 5,10 | 4,66 | 5,09 | 5,82% | 14.392,00 |
| 11.02.2025 | 4,71 | 4,98 | 4,20 | 4,81 | -0,82% | 213.443,00 |
| 10.02.2025 | 5,82 | 6,28 | 4,50 | 4,85 | -16,38% | 236.038,00 |
| 07.02.2025 | 5,97 | 6,45 | 5,80 | 5,80 | -4,92% | 48.993,00 |
| 06.02.2025 | 5,85 | 6,26 | 5,39 | 6,10 | 1,67% | 99.979,00 |
| 05.02.2025 | 5,67 | 7,00 | 5,22 | 6,00 | 7,53% | 256.250,00 |
| 04.02.2025 | 5,74 | 6,20 | 5,04 | 5,58 | 2,95% | 132.564,00 |
| 03.02.2025 | 6,33 | 6,33 | 4,99 | 5,42 | -16,62% | 117.910,00 |
| 31.01.2025 | 7,03 | 7,32 | 5,54 | 6,50 | -5,93% | 171.601,00 |
| 30.01.2025 | 7,96 | 8,86 | 5,95 | 6,91 | -26,65% | 684.963,00 |
| 29.01.2025 | 4,45 | 12,99 | 4,40 | 9,42 | 121,65% | 23.687.690,00 |
| 28.01.2025 | 3,72 | 4,38 | 3,72 | 4,25 | 15,68% | 31.925,00 |
| 27.01.2025 | 3,65 | 3,86 | 3,50 | 3,67 | 3,79% | 13.510,00 |
| 24.01.2025 | 3,53 | 3,54 | 3,53 | 3,54 | 0,28% | 1.754,00 |
| 23.01.2025 | 3,38 | 3,68 | 3,38 | 3,53 | -1,12% | 29.301,00 |
| 22.01.2025 | 3,21 | 3,60 | 3,21 | 3,57 | 5,31% | 15.211,00 |
| 21.01.2025 | 3,39 | 3,46 | 3,39 | 3,39 | 0,12% | 5.474,00 |
| 17.01.2025 | 3,28 | 3,61 | 3,12 | 3,39 | 3,01% | 22.298,00 |
| 16.01.2025 | 3,28 | 3,30 | 3,27 | 3,29 | -0,39% | 2.853,00 |
| 15.01.2025 | 3,30 | 3,33 | 3,22 | 3,30 | 2,80% | 13.462,00 |
| 14.01.2025 | 3,15 | 3,21 | 3,12 | 3,21 | -2,43% | 3.914,00 |
| 13.01.2025 | 3,36 | 3,36 | 3,21 | 3,29 | -2,32% | 15.305,00 |
| 10.01.2025 | 3,29 | 3,43 | 3,22 | 3,37 | 5,58% | 6.638,00 |
| 08.01.2025 | 3,25 | 3,25 | 3,11 | 3,19 | -2,15% | 11.570,00 |