11,200$
-5,33%
Echtzeit-Aktienkurs Unusual Machines
Bid:
Ask:
Aktienkurse zur Unusual Machines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 11,97 | 12,09 | 11,07 | 11,28 | -4,65% | 2.221.043,00 |
| 12.11.2026 | 12,30 | 12,42 | 11,66 | 11,83 | -6,48% | 2.213.611,00 |
| 11.11.2026 | 13,28 | 13,59 | 12,55 | 12,65 | 0,48% | 2.326.306,00 |
| 10.11.2026 | 13,00 | 13,54 | 12,48 | 12,59 | -6,60% | 2.586.237,00 |
| 09.11.2026 | 12,26 | 13,70 | 12,07 | 13,48 | 13,28% | 3.201.970,00 |
| 06.11.2026 | 11,28 | 11,95 | 10,17 | 11,90 | 10,80% | 4.609.082,00 |
| 05.11.2026 | 12,35 | 12,52 | 10,46 | 10,74 | -17,57% | 5.845.716,00 |
| 04.11.2026 | 13,71 | 14,22 | 11,63 | 13,03 | -10,88% | 7.814.647,00 |
| 03.11.2026 | 14,50 | 15,13 | 14,31 | 14,62 | 2,45% | 2.265.921,00 |
| 02.11.2026 | 15,69 | 16,13 | 14,25 | 14,27 | -8,11% | 2.648.014,00 |
| 30.10.2026 | 16,37 | 16,70 | 14,78 | 15,53 | -10,13% | 3.146.761,00 |
| 29.10.2026 | 17,13 | 17,98 | 16,95 | 17,28 | -1,93% | 1.705.220,00 |
| 28.10.2026 | 18,00 | 18,08 | 16,91 | 17,62 | -1,40% | 1.835.513,00 |
| 27.10.2026 | 16,89 | 17,92 | 16,76 | 17,87 | 7,52% | 2.789.685,00 |
| 26.10.2026 | 16,78 | 17,33 | 16,20 | 16,62 | -2,35% | 1.901.392,00 |
| 23.10.2026 | 16,18 | 17,45 | 15,79 | 17,02 | 4,61% | 2.013.065,00 |
| 22.10.2026 | 16,02 | 16,93 | 15,65 | 16,27 | -4,18% | 2.499.287,00 |
| 21.10.2026 | 17,06 | 17,36 | 16,76 | 16,98 | 3,66% | 2.192.877,00 |
| 20.10.2026 | 16,25 | 16,88 | 15,47 | 16,38 | -0,12% | 2.111.163,00 |
| 19.10.2026 | 16,84 | 17,15 | 16,11 | 16,40 | 0,55% | 2.076.234,00 |
| 16.10.2026 | 17,83 | 18,21 | 16,12 | 16,31 | -8,52% | 3.333.233,00 |
| 15.10.2026 | 16,93 | 17,92 | 16,02 | 17,83 | 0,56% | 3.656.598,00 |
| 14.10.2026 | 18,86 | 19,29 | 17,52 | 17,73 | -8,80% | 3.733.969,00 |
| 13.10.2026 | 19,31 | 19,58 | 18,43 | 19,44 | -1,02% | 3.722.355,00 |
| 12.10.2026 | 20,66 | 20,81 | 19,50 | 19,64 | -5,71% | 2.367.223,00 |
| 09.10.2026 | 21,55 | 21,69 | 20,39 | 20,83 | -2,62% | 2.511.258,00 |
| 08.10.2026 | 21,81 | 22,28 | 21,14 | 21,39 | -2,24% | 2.062.179,00 |
| 07.10.2026 | 21,60 | 22,24 | 20,64 | 21,88 | -2,15% | 3.681.642,00 |
| 06.10.2026 | 22,18 | 22,93 | 22,00 | 22,36 | 2,43% | 2.164.741,00 |
| 05.10.2026 | 22,31 | 22,70 | 21,61 | 21,83 | -2,41% | 2.175.769,00 |
| 02.10.2026 | 22,23 | 23,36 | 21,78 | 22,37 | 2,71% | 3.210.852,00 |
| 01.10.2026 | 24,70 | 24,80 | 21,55 | 21,78 | -11,03% | 5.464.659,00 |
| 30.09.2026 | 24,94 | 25,78 | 24,47 | 24,48 | -1,84% | 2.301.424,00 |
| 29.09.2026 | 24,12 | 25,02 | 23,70 | 24,94 | 4,09% | 2.559.646,00 |
| 28.09.2026 | 23,60 | 24,63 | 23,34 | 23,96 | -0,37% | 1.971.693,00 |
| 25.09.2026 | 24,12 | 25,04 | 23,70 | 24,05 | 0,50% | 2.333.561,00 |
| 24.09.2026 | 22,45 | 24,25 | 22,12 | 23,93 | 5,46% | 2.220.423,00 |
| 23.09.2026 | 23,82 | 24,68 | 22,62 | 22,69 | -5,58% | 2.067.195,00 |
| 22.09.2026 | 24,03 | 24,17 | 23,18 | 24,03 | -0,91% | 1.976.247,00 |
| 21.09.2026 | 24,27 | 24,79 | 23,76 | 24,25 | 4,62% | 2.243.171,00 |
| 18.09.2026 | 24,25 | 24,36 | 22,77 | 23,18 | -2,93% | 2.533.903,00 |
| 17.09.2026 | 22,68 | 24,44 | 22,54 | 23,88 | 8,50% | 2.801.335,00 |
| 16.09.2026 | 23,05 | 23,14 | 21,33 | 22,01 | -4,43% | 2.934.973,00 |
| 15.09.2026 | 22,90 | 23,40 | 22,10 | 23,03 | 1,63% | 2.003.697,00 |
| 14.09.2026 | 22,37 | 23,16 | 22,05 | 22,66 | -1,26% | 1.891.167,00 |
| 11.09.2026 | 23,57 | 23,99 | 22,87 | 22,95 | -2,46% | 2.752.059,00 |
| 10.09.2026 | 23,85 | 25,47 | 23,40 | 23,53 | -3,25% | 2.842.960,00 |
| 09.09.2026 | 25,85 | 26,20 | 24,23 | 24,32 | -6,39% | 2.252.851,00 |
| 08.09.2026 | 24,00 | 26,12 | 23,76 | 25,98 | 9,34% | 3.314.262,00 |
| 04.09.2026 | 25,17 | 25,52 | 23,70 | 23,76 | -3,06% | 2.775.807,00 |
| 03.09.2026 | 24,10 | 24,74 | 23,61 | 24,51 | 4,08% | 2.609.260,00 |
| 02.09.2026 | 22,60 | 23,90 | 22,29 | 23,55 | 3,97% | 2.617.834,00 |
| 01.09.2026 | 22,95 | 23,40 | 22,52 | 22,65 | -4,31% | 2.209.052,00 |
| 31.08.2026 | 23,70 | 24,33 | 23,30 | 23,67 | -1,29% | 2.198.273,00 |
| 28.08.2026 | 25,82 | 26,02 | 22,92 | 23,98 | -8,82% | 5.969.835,00 |
| 27.08.2026 | 24,40 | 26,83 | 23,99 | 26,30 | 10,09% | 3.067.994,00 |
| 26.08.2026 | 24,00 | 24,58 | 23,25 | 23,89 | -1,89% | 2.230.104,00 |
| 25.08.2026 | 24,93 | 25,23 | 24,17 | 24,35 | -0,90% | 3.490.282,00 |
| 24.08.2026 | 26,60 | 26,61 | 24,35 | 24,57 | -10,43% | 4.725.843,00 |
| 21.08.2026 | 26,34 | 28,01 | 26,06 | 27,43 | 5,58% | 4.144.388,00 |
| 20.08.2026 | 28,32 | 28,37 | 25,07 | 25,98 | -8,20% | 5.911.021,00 |
| 19.08.2026 | 30,10 | 30,40 | 27,33 | 28,30 | -7,46% | 4.515.055,00 |
| 18.08.2026 | 28,59 | 33,39 | 28,40 | 30,58 | 1,43% | 7.052.104,00 |
| 17.08.2026 | 32,55 | 33,19 | 29,90 | 30,15 | -11,48% | 8.278.595,00 |
| 14.08.2026 | 31,83 | 34,93 | 29,35 | 34,06 | 25,04% | 15.961.020,00 |
| 13.08.2026 | 27,10 | 28,02 | 26,12 | 27,24 | 0,78% | 3.686.059,00 |
| 12.08.2026 | 27,30 | 28,46 | 26,02 | 27,03 | 4,08% | 4.363.526,00 |
| 11.08.2026 | 27,41 | 28,84 | 25,72 | 25,97 | -4,31% | 5.445.397,00 |
| 10.08.2026 | 26,66 | 27,97 | 26,10 | 27,14 | 3,94% | 3.641.538,00 |
| 07.08.2026 | 25,20 | 26,87 | 23,80 | 26,11 | 7,76% | 3.976.896,00 |
| 06.08.2026 | 23,68 | 26,29 | 23,41 | 24,23 | -5,83% | 5.291.393,00 |
| 05.08.2026 | 26,67 | 27,19 | 25,61 | 25,73 | -3,52% | 3.698.257,00 |
| 04.08.2026 | 23,81 | 27,19 | 23,55 | 26,67 | 15,55% | 5.249.300,00 |
| 03.08.2026 | 21,30 | 23,17 | 20,78 | 23,08 | 9,07% | 3.264.842,00 |
| 31.07.2026 | 21,00 | 21,64 | 20,08 | 21,16 | 3,17% | 2.989.574,00 |
| 30.07.2026 | 18,01 | 20,68 | 17,62 | 20,51 | 18,83% | 3.191.448,00 |
| 29.07.2026 | 19,92 | 19,97 | 17,16 | 17,26 | -13,35% | 3.653.684,00 |
| 28.07.2026 | 20,05 | 20,05 | 17,92 | 19,92 | -3,30% | 3.802.904,00 |
| 27.07.2026 | 19,85 | 20,80 | 19,09 | 20,60 | 6,40% | 3.150.979,00 |
| 24.07.2026 | 21,52 | 21,68 | 19,11 | 19,36 | -10,04% | 2.985.852,00 |
| 23.07.2026 | 19,80 | 21,75 | 19,75 | 21,52 | 9,41% | 4.965.175,00 |
| 22.07.2026 | 19,46 | 21,10 | 19,14 | 19,67 | 0,72% | 3.132.633,00 |
| 21.07.2026 | 18,00 | 19,67 | 17,79 | 19,53 | 12,37% | 2.980.465,00 |
| 20.07.2026 | 17,18 | 17,85 | 16,78 | 17,38 | 2,66% | 1.788.097,00 |
| 17.07.2026 | 16,05 | 17,63 | 15,78 | 16,93 | 1,74% | 2.477.860,00 |
| 16.07.2026 | 18,08 | 18,09 | 16,40 | 16,64 | -10,15% | 4.021.471,00 |
| 15.07.2026 | 19,60 | 20,68 | 18,11 | 18,52 | -0,86% | 4.336.414,00 |
| 14.07.2026 | 17,81 | 18,80 | 17,34 | 18,68 | 8,48% | 2.434.043,00 |
| 13.07.2026 | 18,51 | 18,82 | 16,85 | 17,22 | -8,45% | 4.225.186,00 |
| 10.07.2026 | 20,98 | 20,99 | 18,56 | 18,81 | -9,26% | 3.700.199,00 |
| 09.07.2026 | 20,90 | 21,43 | 20,00 | 20,73 | 0,53% | 2.418.109,00 |
| 08.07.2026 | 20,00 | 21,20 | 19,72 | 20,62 | 2,84% | 2.764.056,00 |
| 07.07.2026 | 21,50 | 21,58 | 19,48 | 20,05 | -7,39% | 3.184.890,00 |
| 06.07.2026 | 21,62 | 22,59 | 20,59 | 21,65 | -1,95% | 2.965.253,00 |
| 02.07.2026 | 22,68 | 25,94 | 21,53 | 22,08 | -4,91% | 6.171.632,00 |
| 01.07.2026 | 21,50 | 24,71 | 21,42 | 23,22 | 4,13% | 6.114.580,00 |
| 30.06.2026 | 20,90 | 23,37 | 20,05 | 22,30 | 15,96% | 9.915.172,00 |
| 29.06.2026 | 19,99 | 20,18 | 18,33 | 19,23 | 0,68% | 3.568.343,00 |
| 26.06.2026 | 19,00 | 19,68 | 18,09 | 19,10 | 1,54% | 9.012.972,00 |
| 25.06.2026 | 20,03 | 20,19 | 18,41 | 18,81 | -3,64% | 3.179.990,00 |