16,190$
8,15%
Echtzeit-Aktienkurs Unusual Machines
Bid:
Ask:
Aktienkurse zur Unusual Machines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 15,27 | 17,18 | 15,20 | 16,30 | 8,88% | 557.661,00 |
| 02.10.2025 | 15,00 | 15,50 | 14,70 | 14,97 | 0,74% | 3.668.529,00 |
| 01.10.2025 | 15,13 | 15,98 | 14,35 | 14,86 | -1,59% | 3.485.844,00 |
| 30.09.2025 | 14,48 | 15,43 | 13,51 | 15,10 | 9,42% | 6.073.631,00 |
| 29.09.2025 | 13,35 | 14,41 | 13,31 | 13,80 | 6,89% | 3.582.511,00 |
| 26.09.2025 | 12,88 | 13,20 | 12,51 | 12,91 | -1,53% | 1.334.572,00 |
| 25.09.2025 | 12,25 | 13,35 | 11,82 | 13,11 | -2,16% | 3.222.652,00 |
| 24.09.2025 | 14,00 | 14,65 | 13,28 | 13,40 | -4,29% | 2.540.503,00 |
| 23.09.2025 | 14,33 | 15,23 | 13,61 | 14,00 | -2,44% | 4.087.907,00 |
| 22.09.2025 | 13,00 | 14,89 | 12,67 | 14,35 | 9,54% | 7.102.471,00 |
| 19.09.2025 | 11,05 | 13,13 | 11,05 | 13,10 | 17,91% | 7.302.062,00 |
| 18.09.2025 | 11,55 | 11,55 | 10,91 | 11,11 | -2,80% | 2.708.491,00 |
| 17.09.2025 | 11,33 | 11,90 | 11,11 | 11,43 | -1,80% | 3.769.516,00 |
| 16.09.2025 | 10,98 | 11,69 | 10,33 | 11,64 | 6,30% | 3.444.375,00 |
| 15.09.2025 | 10,78 | 10,99 | 10,26 | 10,95 | 4,29% | 2.313.913,00 |
| 12.09.2025 | 10,60 | 10,63 | 9,88 | 10,50 | -0,85% | 2.672.427,00 |
| 11.09.2025 | 10,02 | 10,92 | 10,00 | 10,59 | 6,43% | 2.991.490,00 |
| 10.09.2025 | 9,86 | 10,03 | 9,68 | 9,95 | 3,00% | 1.535.246,00 |
| 09.09.2025 | 10,07 | 10,13 | 9,61 | 9,66 | -3,59% | 1.548.072,00 |
| 08.09.2025 | 9,69 | 10,02 | 9,58 | 10,02 | 4,81% | 2.086.059,00 |
| 05.09.2025 | 9,33 | 9,61 | 8,92 | 9,56 | 3,13% | 1.737.276,00 |
| 04.09.2025 | 9,00 | 9,28 | 8,82 | 9,27 | 2,77% | 1.319.002,00 |
| 03.09.2025 | 9,36 | 9,39 | 8,78 | 9,02 | -1,53% | 2.122.138,00 |
| 02.09.2025 | 9,20 | 9,35 | 8,65 | 9,16 | -4,58% | 3.122.125,00 |
| 29.08.2025 | 9,96 | 9,96 | 9,36 | 9,60 | -5,60% | 3.129.560,00 |
| 28.08.2025 | 10,28 | 10,75 | 10,16 | 10,17 | -0,59% | 1.880.266,00 |
| 27.08.2025 | 10,75 | 10,79 | 10,23 | 10,23 | -4,93% | 1.752.065,00 |
| 26.08.2025 | 11,51 | 11,82 | 10,61 | 10,76 | -6,84% | 3.322.088,00 |
| 25.08.2025 | 11,05 | 11,96 | 10,80 | 11,55 | 4,34% | 4.089.281,00 |
| 22.08.2025 | 10,30 | 11,39 | 10,11 | 11,07 | 5,33% | 3.695.329,00 |
| 21.08.2025 | 9,54 | 10,64 | 9,41 | 10,51 | 9,25% | 3.977.359,00 |
| 20.08.2025 | 9,81 | 10,17 | 8,95 | 9,62 | -1,33% | 2.442.794,00 |
| 19.08.2025 | 10,61 | 10,72 | 9,61 | 9,75 | -2,99% | 2.963.844,00 |
| 18.08.2025 | 9,66 | 10,35 | 9,55 | 10,05 | 1,72% | 2.111.922,00 |
| 15.08.2025 | 9,70 | 10,07 | 9,50 | 9,88 | 0,20% | 1.798.649,00 |
| 14.08.2025 | 10,00 | 10,35 | 9,46 | 9,86 | -5,92% | 2.871.532,00 |
| 13.08.2025 | 10,88 | 11,38 | 10,32 | 10,48 | -1,23% | 2.670.025,00 |
| 12.08.2025 | 9,96 | 10,67 | 9,70 | 10,61 | 6,53% | 1.922.356,00 |
| 11.08.2025 | 10,25 | 10,74 | 9,82 | 9,96 | -1,29% | 2.289.705,00 |
| 08.08.2025 | 9,71 | 10,24 | 9,53 | 10,09 | 5,21% | 1.890.833,00 |
| 07.08.2025 | 10,06 | 10,08 | 9,51 | 9,59 | -3,23% | 1.776.853,00 |
| 06.08.2025 | 10,21 | 10,31 | 9,83 | 9,91 | -5,26% | 2.287.397,00 |
| 05.08.2025 | 10,08 | 11,08 | 9,89 | 10,46 | 8,06% | 6.174.680,00 |
| 04.08.2025 | 8,96 | 9,73 | 8,85 | 9,68 | 9,50% | 2.020.861,00 |
| 01.08.2025 | 8,82 | 9,19 | 8,51 | 8,84 | -3,97% | 2.313.619,00 |
| 31.07.2025 | 9,57 | 9,58 | 9,14 | 9,21 | -2,07% | 115.008,00 |
| 30.07.2025 | 9,12 | 9,65 | 9,08 | 9,40 | 1,18% | 1.793.650,00 |
| 29.07.2025 | 10,06 | 10,17 | 9,26 | 9,29 | -8,47% | 3.138.480,00 |
| 28.07.2025 | 11,12 | 11,24 | 10,03 | 10,15 | -7,22% | 2.661.307,00 |
| 25.07.2025 | 11,56 | 11,90 | 10,91 | 10,94 | -3,78% | 3.848.428,00 |
| 24.07.2025 | 10,90 | 11,57 | 10,74 | 11,37 | 6,36% | 4.227.491,00 |
| 23.07.2025 | 10,32 | 10,73 | 10,05 | 10,69 | 4,29% | 2.576.568,00 |
| 22.07.2025 | 10,35 | 10,42 | 9,61 | 10,25 | 2,40% | 3.372.001,00 |
| 21.07.2025 | 11,23 | 11,43 | 9,88 | 10,01 | -7,91% | 5.657.391,00 |
| 18.07.2025 | 12,07 | 12,19 | 10,63 | 10,87 | -8,27% | 6.403.792,00 |
| 17.07.2025 | 12,34 | 13,38 | 11,53 | 11,85 | -3,66% | 7.948.044,00 |
| 16.07.2025 | 11,38 | 12,64 | 10,80 | 12,30 | 9,53% | 9.383.931,00 |