18,360$
-0,81%
Echtzeit-Aktienkurs Unusual Machines
Bid:
Ask:
Aktienkurse zur Unusual Machines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 17,26 | 19,78 | 17,14 | 18,67 | 0,86% | 5.405.867,00 |
| 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 |
| 24.10.2025 | 12,30 | 14,34 | 11,94 | 12,84 | 8,08% | 16.891.051,00 |
| 23.10.2025 | 11,68 | 12,16 | 11,55 | 11,88 | 1,80% | 1.524.855,00 |
| 22.10.2025 | 11,77 | 12,00 | 11,11 | 11,67 | -6,42% | 2.802.124,00 |
| 21.10.2025 | 12,78 | 13,18 | 12,40 | 12,47 | -2,27% | 1.552.084,00 |
| 20.10.2025 | 13,00 | 13,10 | 12,40 | 12,76 | 3,40% | 1.953.238,00 |
| 17.10.2025 | 12,42 | 12,70 | 11,81 | 12,34 | -3,22% | 3.172.431,00 |
| 16.10.2025 | 14,35 | 14,56 | 12,55 | 12,75 | -10,59% | 4.103.449,00 |
| 15.10.2025 | 16,29 | 16,97 | 13,70 | 14,26 | -6,25% | 6.781.010,00 |
| 14.10.2025 | 13,88 | 15,55 | 13,15 | 15,21 | 6,22% | 3.227.462,00 |
| 13.10.2025 | 13,78 | 14,61 | 13,47 | 14,32 | 7,11% | 2.932.435,00 |
| 10.10.2025 | 15,08 | 15,18 | 13,26 | 13,37 | -12,33% | 4.359.684,00 |
| 09.10.2025 | 16,15 | 16,77 | 14,75 | 15,25 | -2,49% | 3.679.250,00 |
| 08.10.2025 | 15,96 | 16,65 | 14,91 | 15,64 | -2,19% | 3.265.404,00 |
| 07.10.2025 | 16,40 | 17,25 | 15,13 | 15,99 | -1,36% | 3.118.249,00 |
| 06.10.2025 | 16,76 | 17,48 | 16,00 | 16,21 | -0,55% | 4.423.928,00 |
| 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 |