15,330$
-17,58%
Echtzeit-Aktienkurs Unusual Machines
Bid:
Ask:
Aktienkurse zur Unusual Machines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 16,90 | 17,08 | 14,72 | 14,87 | -20,05% | 14.658.784,00 |
| 19.03.2026 | 19,65 | 19,80 | 18,38 | 18,60 | -7,51% | 3.756.315,00 |
| 18.03.2026 | 20,81 | 21,92 | 20,02 | 20,11 | -3,83% | 4.807.157,00 |
| 17.03.2026 | 18,52 | 20,99 | 18,43 | 20,91 | 12,36% | 4.657.710,00 |
| 16.03.2026 | 20,46 | 20,63 | 17,79 | 18,61 | -8,77% | 6.493.956,00 |
| 13.03.2026 | 23,00 | 23,00 | 19,90 | 20,40 | -7,90% | 6.070.641,00 |
| 12.03.2026 | 20,00 | 23,38 | 19,53 | 22,15 | 11,64% | 10.337.784,00 |
| 11.03.2026 | 18,74 | 20,80 | 18,26 | 19,84 | 7,24% | 6.134.282,00 |
| 10.03.2026 | 17,32 | 19,93 | 16,84 | 18,50 | 7,06% | 7.725.913,00 |
| 09.03.2026 | 18,50 | 18,60 | 16,06 | 17,28 | 5,05% | 7.345.834,00 |
| 06.03.2026 | 15,03 | 17,20 | 14,95 | 16,45 | 7,80% | 7.244.047,00 |
| 05.03.2026 | 14,54 | 15,45 | 13,92 | 15,26 | 3,95% | 3.715.558,00 |
| 04.03.2026 | 14,03 | 14,84 | 13,53 | 14,68 | 5,84% | 2.265.729,00 |
| 03.03.2026 | 15,00 | 15,59 | 13,32 | 13,87 | -2,39% | 5.490.084,00 |
| 02.03.2026 | 14,42 | 16,21 | 13,71 | 14,21 | 4,10% | 5.028.395,00 |
| 27.02.2026 | 13,30 | 13,77 | 13,02 | 13,65 | -0,80% | 1.289.100,00 |
| 26.02.2026 | 13,50 | 13,81 | 13,05 | 13,76 | 2,38% | 1.433.430,00 |
| 25.02.2026 | 13,44 | 14,31 | 13,21 | 13,44 | 0,98% | 1.940.179,00 |
| 24.02.2026 | 13,71 | 13,85 | 13,01 | 13,31 | -3,62% | 1.475.924,00 |
| 23.02.2026 | 13,24 | 13,85 | 12,91 | 13,81 | 2,75% | 1.489.911,00 |
| 20.02.2026 | 13,99 | 15,18 | 13,12 | 13,44 | -7,05% | 2.797.511,00 |
| 19.02.2026 | 12,94 | 14,59 | 12,89 | 14,46 | 7,91% | 3.401.464,00 |
| 18.02.2026 | 12,40 | 13,48 | 12,15 | 13,40 | 10,38% | 2.277.784,00 |
| 17.02.2026 | 11,70 | 12,63 | 11,40 | 12,14 | 1,85% | 1.441.000,00 |
| 13.02.2026 | 11,84 | 12,60 | 11,60 | 11,92 | 0,51% | 1.591.414,00 |
| 12.02.2026 | 12,10 | 12,20 | 11,39 | 11,86 | -1,74% | 1.820.928,00 |
| 11.02.2026 | 13,16 | 13,20 | 11,72 | 12,07 | -4,21% | 1.539.345,00 |
| 10.02.2026 | 13,75 | 13,84 | 12,49 | 12,60 | -9,55% | 1.956.719,00 |
| 09.02.2026 | 12,69 | 14,17 | 12,28 | 13,93 | 9,08% | 2.505.844,00 |
| 06.02.2026 | 12,15 | 12,89 | 11,54 | 12,77 | 15,15% | 2.431.103,00 |
| 05.02.2026 | 12,02 | 12,40 | 11,02 | 11,09 | -12,88% | 3.514.897,00 |
| 04.02.2026 | 14,98 | 15,23 | 12,39 | 12,73 | -17,39% | 3.626.163,00 |
| 03.02.2026 | 13,88 | 15,47 | 13,30 | 15,41 | 13,39% | 2.625.798,00 |
| 02.02.2026 | 13,54 | 13,99 | 13,18 | 13,59 | -1,88% | 1.704.019,00 |
| 30.01.2026 | 14,83 | 15,55 | 13,52 | 13,85 | -9,36% | 2.857.612,00 |
| 29.01.2026 | 16,19 | 16,95 | 14,72 | 15,28 | -5,97% | 3.104.697,00 |
| 28.01.2026 | 16,24 | 16,75 | 15,81 | 16,25 | -0,25% | 2.195.812,00 |
| 27.01.2026 | 15,28 | 16,29 | 14,71 | 16,29 | 6,96% | 2.925.847,00 |
| 26.01.2026 | 16,50 | 16,70 | 14,92 | 15,23 | -8,80% | 3.734.497,00 |
| 23.01.2026 | 18,36 | 18,80 | 16,70 | 16,70 | -8,74% | 3.543.790,00 |
| 22.01.2026 | 17,45 | 18,55 | 16,70 | 18,30 | 7,96% | 4.249.626,00 |
| 21.01.2026 | 18,62 | 20,15 | 15,88 | 16,95 | -9,21% | 6.641.324,00 |
| 20.01.2026 | 17,26 | 19,78 | 17,14 | 18,67 | 0,86% | 5.479.167,00 |
| 16.01.2026 | 17,54 | 18,98 | 17,05 | 18,51 | 6,01% | 6.013.774,00 |
| 15.01.2026 | 16,02 | 17,82 | 15,35 | 17,46 | 5,63% | 6.562.524,00 |
| 14.01.2026 | 14,75 | 16,53 | 14,35 | 16,53 | 10,27% | 5.543.034,00 |
| 13.01.2026 | 15,10 | 15,71 | 14,19 | 14,99 | 1,70% | 4.865.480,00 |
| 12.01.2026 | 14,60 | 15,19 | 13,66 | 14,74 | 4,02% | 5.595.496,00 |
| 09.01.2026 | 15,04 | 16,37 | 13,81 | 14,17 | -6,10% | 6.853.332,00 |
| 08.01.2026 | 15,37 | 16,93 | 14,71 | 15,09 | 2,79% | 5.853.148,00 |
| 07.01.2026 | 15,60 | 15,78 | 14,61 | 14,68 | -8,25% | 3.057.498,00 |
| 06.01.2026 | 14,91 | 16,44 | 14,65 | 16,00 | 3,23% | 4.154.797,00 |
| 05.01.2026 | 14,24 | 15,74 | 13,90 | 15,50 | 14,22% | 5.937.816,00 |
| 02.01.2026 | 13,10 | 13,67 | 12,37 | 13,57 | 6,51% | 4.138.672,00 |
| 31.12.2025 | 12,05 | 13,16 | 11,82 | 12,74 | 6,97% | 3.425.382,00 |
| 30.12.2025 | 11,51 | 12,38 | 11,14 | 11,91 | 2,50% | 2.296.839,00 |
| 29.12.2025 | 12,00 | 12,33 | 11,54 | 11,62 | -4,83% | 1.783.104,00 |
| 26.12.2025 | 12,98 | 13,00 | 12,11 | 12,21 | -6,58% | 2.210.412,00 |
| 24.12.2025 | 13,31 | 13,35 | 12,75 | 13,07 | 0,46% | 1.869.448,00 |
| 23.12.2025 | 12,25 | 13,20 | 11,82 | 13,01 | 9,24% | 6.305.848,00 |
| 22.12.2025 | 10,30 | 12,15 | 10,13 | 11,91 | 20,91% | 5.072.105,00 |
| 19.12.2025 | 9,00 | 10,23 | 8,97 | 9,85 | 11,17% | 3.247.259,00 |
| 18.12.2025 | 9,00 | 9,59 | 8,79 | 8,86 | 1,96% | 1.375.504,00 |
| 17.12.2025 | 9,41 | 9,71 | 8,66 | 8,69 | -6,56% | 1.391.973,00 |
| 16.12.2025 | 9,00 | 9,66 | 9,00 | 9,30 | 2,31% | 1.092.359,00 |
| 15.12.2025 | 10,15 | 10,22 | 9,08 | 9,09 | -9,28% | 2.212.048,00 |
| 12.12.2025 | 10,70 | 10,81 | 9,94 | 10,02 | -7,90% | 1.602.049,00 |
| 11.12.2025 | 10,49 | 10,94 | 10,00 | 10,88 | 3,42% | 1.106.554,00 |
| 10.12.2025 | 11,09 | 11,15 | 10,50 | 10,52 | -6,90% | 1.779.712,00 |
| 09.12.2025 | 10,71 | 11,64 | 10,70 | 11,30 | 1,89% | 1.404.163,00 |
| 08.12.2025 | 10,90 | 11,40 | 10,80 | 11,09 | 3,94% | 1.468.131,00 |
| 05.12.2025 | 11,04 | 11,10 | 10,46 | 10,67 | -2,47% | 1.915.712,00 |
| 04.12.2025 | 10,25 | 11,25 | 10,10 | 10,94 | 6,11% | 3.024.947,00 |
| 03.12.2025 | 9,40 | 10,40 | 8,94 | 10,31 | 14,56% | 3.172.254,00 |
| 02.12.2025 | 8,60 | 9,27 | 8,49 | 9,00 | 6,51% | 1.912.516,00 |
| 01.12.2025 | 8,59 | 8,74 | 8,38 | 8,45 | -3,43% | 905.313,00 |
| 28.11.2025 | 8,79 | 8,95 | 8,60 | 8,75 | 2,82% | 974.611,00 |
| 26.11.2025 | 8,52 | 8,66 | 8,22 | 8,51 | 1,19% | 1.003.667,00 |
| 25.11.2025 | 8,55 | 8,62 | 7,82 | 8,41 | -0,94% | 1.350.263,00 |
| 24.11.2025 | 8,00 | 8,52 | 7,57 | 8,49 | 7,74% | 1.803.410,00 |
| 21.11.2025 | 7,89 | 8,10 | 7,25 | 7,88 | 1,55% | 2.821.572,00 |
| 20.11.2025 | 9,10 | 9,25 | 7,70 | 7,76 | -10,70% | 2.829.787,00 |
| 19.11.2025 | 9,14 | 9,27 | 8,59 | 8,69 | -3,98% | 1.606.559,00 |
| 18.11.2025 | 8,44 | 9,23 | 8,27 | 9,05 | 5,48% | 2.861.263,00 |
| 17.11.2025 | 9,41 | 9,41 | 8,44 | 8,58 | -8,24% | 2.559.620,00 |
| 14.11.2025 | 9,03 | 9,92 | 8,90 | 9,35 | -3,11% | 2.634.557,00 |
| 13.11.2025 | 10,37 | 10,60 | 9,40 | 9,65 | -10,07% | 3.232.447,00 |
| 12.11.2025 | 11,10 | 11,39 | 10,30 | 10,73 | -1,20% | 2.150.482,00 |
| 11.11.2025 | 11,21 | 11,21 | 10,70 | 10,86 | -5,40% | 1.689.723,00 |
| 10.11.2025 | 11,50 | 11,54 | 10,71 | 11,48 | 8,40% | 3.136.280,00 |
| 07.11.2025 | 10,00 | 10,90 | 9,43 | 10,59 | -1,49% | 6.931.216,00 |
| 06.11.2025 | 12,13 | 12,20 | 10,71 | 10,75 | -9,74% | 2.791.615,00 |
| 05.11.2025 | 12,10 | 12,38 | 11,50 | 11,91 | -1,41% | 2.896.910,00 |
| 04.11.2025 | 12,66 | 13,06 | 12,02 | 12,08 | -10,25% | 2.818.928,00 |
| 03.11.2025 | 15,00 | 15,10 | 13,27 | 13,46 | -10,09% | 3.345.819,00 |
| 31.10.2025 | 15,38 | 15,38 | 14,23 | 14,97 | -0,60% | 2.494.476,00 |
| 30.10.2025 | 15,40 | 16,35 | 14,95 | 15,06 | -5,28% | 4.335.692,00 |
| 29.10.2025 | 14,19 | 16,38 | 13,45 | 15,90 | 13,49% | 7.391.361,00 |
| 28.10.2025 | 15,47 | 15,47 | 13,80 | 14,01 | -7,40% | 4.805.360,00 |
| 27.10.2025 | 15,45 | 16,45 | 14,54 | 15,13 | 17,83% | 16.049.686,00 |