31,000$
4,73%
Echtzeit-Aktienkurs Unusual Machines
Bid:
Ask:
Aktienkurse zur Unusual Machines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 29,31 | 32,36 | 24,28 | 31,78 | 7,36% | 26.233.700,00 |
| 28.05.2026 | 25,00 | 32,00 | 24,70 | 29,60 | 57,20% | 48.724.904,00 |
| 27.05.2026 | 17,17 | 19,10 | 16,65 | 18,83 | 8,97% | 6.718.424,00 |
| 26.05.2026 | 17,00 | 18,88 | 16,51 | 17,28 | 2,98% | 6.273.467,00 |
| 22.05.2026 | 14,84 | 16,88 | 14,76 | 16,78 | 13,38% | 6.942.456,00 |
| 21.05.2026 | 14,29 | 14,83 | 13,73 | 14,80 | 2,99% | 2.579.033,00 |
| 20.05.2026 | 13,82 | 14,45 | 13,36 | 14,37 | 5,20% | 2.601.934,00 |
| 19.05.2026 | 14,10 | 14,27 | 13,06 | 13,66 | -5,47% | 3.706.428,00 |
| 18.05.2026 | 15,86 | 15,95 | 13,89 | 14,45 | -10,80% | 5.564.195,00 |
| 15.05.2026 | 15,42 | 16,76 | 15,02 | 16,20 | -4,31% | 5.535.332,00 |
| 14.05.2026 | 15,35 | 17,07 | 14,85 | 16,93 | 13,09% | 8.075.153,00 |
| 13.05.2026 | 15,13 | 15,21 | 13,74 | 14,97 | 6,02% | 5.008.895,00 |
| 12.05.2026 | 14,75 | 15,46 | 13,89 | 14,12 | -7,95% | 3.723.949,00 |
| 11.05.2026 | 13,53 | 15,83 | 13,35 | 15,34 | 14,31% | 5.297.417,00 |
| 08.05.2026 | 13,61 | 13,92 | 12,95 | 13,42 | -0,59% | 4.231.866,00 |
| 07.05.2026 | 14,05 | 14,05 | 13,34 | 13,50 | -5,33% | 2.048.763,00 |
| 06.05.2026 | 13,78 | 14,27 | 13,40 | 14,26 | 4,93% | 2.221.156,00 |
| 05.05.2026 | 13,88 | 13,88 | 13,21 | 13,59 | -1,59% | 2.280.267,00 |
| 04.05.2026 | 14,00 | 14,19 | 13,55 | 13,81 | -2,68% | 2.224.689,00 |
| 01.05.2026 | 14,69 | 14,70 | 13,62 | 14,19 | -2,74% | 2.452.863,00 |
| 30.04.2026 | 13,66 | 14,69 | 13,61 | 14,59 | 6,19% | 2.422.654,00 |
| 29.04.2026 | 14,40 | 14,46 | 13,17 | 13,74 | -5,18% | 3.660.285,00 |
| 28.04.2026 | 14,48 | 14,73 | 13,87 | 14,49 | -2,23% | 2.472.101,00 |
| 27.04.2026 | 14,59 | 14,91 | 14,20 | 14,82 | 1,16% | 2.492.190,00 |
| 24.04.2026 | 16,10 | 16,10 | 14,30 | 14,65 | -9,18% | 4.915.325,00 |
| 23.04.2026 | 16,05 | 16,30 | 15,25 | 16,13 | -1,95% | 3.023.520,00 |
| 22.04.2026 | 15,80 | 17,20 | 15,80 | 16,45 | 7,03% | 5.698.952,00 |
| 21.04.2026 | 15,55 | 16,11 | 15,05 | 15,37 | -0,45% | 3.730.777,00 |
| 20.04.2026 | 14,06 | 16,14 | 14,00 | 15,44 | 9,58% | 6.037.168,00 |
| 17.04.2026 | 16,13 | 16,40 | 13,62 | 14,09 | -11,44% | 7.648.907,00 |
| 16.04.2026 | 15,50 | 16,17 | 14,71 | 15,91 | 3,18% | 4.210.096,00 |
| 15.04.2026 | 14,27 | 15,42 | 13,88 | 15,42 | 10,22% | 5.029.317,00 |
| 14.04.2026 | 14,35 | 14,55 | 13,48 | 13,99 | -0,07% | 3.820.443,00 |
| 13.04.2026 | 13,60 | 14,00 | 13,13 | 14,00 | 2,19% | 3.092.983,00 |
| 10.04.2026 | 12,60 | 13,81 | 12,52 | 13,70 | 10,39% | 3.833.512,00 |
| 09.04.2026 | 12,82 | 13,07 | 12,13 | 12,41 | -3,42% | 2.649.925,00 |
| 08.04.2026 | 13,98 | 14,25 | 12,33 | 12,85 | -2,28% | 4.034.851,00 |
| 07.04.2026 | 13,92 | 14,40 | 12,80 | 13,15 | -4,08% | 5.523.991,00 |
| 06.04.2026 | 13,84 | 14,28 | 13,16 | 13,71 | 0,81% | 3.490.431,00 |
| 02.04.2026 | 11,94 | 14,08 | 11,75 | 13,60 | 10,21% | 4.783.905,00 |
| 01.04.2026 | 13,34 | 13,50 | 12,20 | 12,34 | -0,48% | 3.945.902,00 |
| 31.03.2026 | 11,25 | 12,48 | 11,05 | 12,40 | 11,71% | 6.257.874,00 |
| 30.03.2026 | 12,26 | 12,41 | 10,64 | 11,10 | -5,77% | 6.522.545,00 |
| 27.03.2026 | 13,24 | 13,30 | 11,71 | 11,78 | -12,35% | 5.826.062,00 |
| 26.03.2026 | 14,50 | 14,87 | 13,33 | 13,44 | -9,56% | 4.085.169,00 |
| 25.03.2026 | 15,46 | 15,53 | 14,25 | 14,86 | -1,52% | 5.291.203,00 |
| 24.03.2026 | 15,46 | 16,49 | 15,05 | 15,09 | -5,63% | 3.318.678,00 |
| 23.03.2026 | 15,25 | 16,37 | 14,49 | 15,99 | 7,53% | 5.762.892,00 |
| 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 |