4,190$
-4,77%
Echtzeit-Aktienkurs Empery Digital Inc
Bid:
Ask:
Aktienkurse zur Empery Digital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 4,41 | 4,50 | 4,16 | 4,19 | -4,77% | 608.785,00 |
| 16.12.2025 | 4,18 | 4,41 | 4,14 | 4,40 | 4,51% | 332.911,00 |
| 15.12.2025 | 4,66 | 4,69 | 4,19 | 4,21 | -9,46% | 682.811,00 |
| 12.12.2025 | 4,81 | 4,97 | 4,64 | 4,65 | -3,53% | 632.778,00 |
| 11.12.2025 | 4,81 | 4,82 | 4,66 | 4,82 | -0,62% | 414.771,00 |
| 10.12.2025 | 4,96 | 4,96 | 4,68 | 4,85 | -3,19% | 794.269,00 |
| 09.12.2025 | 4,86 | 5,13 | 4,73 | 5,01 | 5,25% | 911.129,00 |
| 08.12.2025 | 4,72 | 4,87 | 4,67 | 4,76 | 1,28% | 756.505,00 |
| 05.12.2025 | 5,05 | 5,05 | 4,62 | 4,70 | -7,11% | 884.957,00 |
| 04.12.2025 | 4,96 | 5,08 | 4,88 | 5,06 | 2,02% | 594.781,00 |
| 03.12.2025 | 4,85 | 4,99 | 4,72 | 4,96 | 2,80% | 1.017.313,00 |
| 02.12.2025 | 4,91 | 5,23 | 4,81 | 4,83 | 0,63% | 1.963.102,00 |
| 01.12.2025 | 5,07 | 5,07 | 4,73 | 4,80 | -11,20% | 839.567,00 |
| 28.11.2025 | 5,23 | 5,59 | 5,22 | 5,40 | 4,25% | 807.793,00 |
| 26.11.2025 | 4,96 | 5,22 | 4,89 | 5,18 | 5,07% | 1.277.167,00 |
| 25.11.2025 | 4,93 | 4,97 | 4,82 | 4,93 | -0,60% | 603.944,00 |
| 24.11.2025 | 4,73 | 5,00 | 4,70 | 4,96 | 5,53% | 1.206.591,00 |
| 21.11.2025 | 4,63 | 4,82 | 4,51 | 4,70 | 1,29% | 1.414.938,00 |
| 20.11.2025 | 4,99 | 5,12 | 4,63 | 4,64 | -4,92% | 1.179.286,00 |
| 19.11.2025 | 4,98 | 5,04 | 4,79 | 4,88 | -2,79% | 849.287,00 |
| 18.11.2025 | 5,05 | 5,20 | 4,96 | 5,02 | -1,38% | 2.115.301,00 |
| 17.11.2025 | 5,53 | 5,61 | 4,99 | 5,09 | -8,45% | 1.327.638,00 |
| 14.11.2025 | 5,76 | 5,84 | 5,54 | 5,56 | -6,08% | 642.496,00 |
| 13.11.2025 | 5,92 | 6,22 | 5,85 | 5,92 | -1,17% | 666.941,00 |
| 12.11.2025 | 6,22 | 6,44 | 5,87 | 5,99 | -1,80% | 924.803,00 |
| 11.11.2025 | 6,60 | 6,60 | 6,04 | 6,10 | -6,58% | 797.607,00 |
| 10.11.2025 | 6,53 | 6,61 | 6,45 | 6,53 | 1,71% | 519.834,00 |
| 07.11.2025 | 6,30 | 6,49 | 6,24 | 6,42 | 0,63% | 488.836,00 |
| 06.11.2025 | 6,63 | 6,63 | 6,27 | 6,38 | -3,48% | 724.121,00 |
| 05.11.2025 | 6,23 | 6,65 | 6,19 | 6,61 | 6,10% | 1.350.619,00 |
| 04.11.2025 | 6,63 | 6,68 | 6,22 | 6,23 | -9,18% | 928.579,00 |
| 03.11.2025 | 6,94 | 7,06 | 6,74 | 6,86 | -1,58% | 1.005.685,00 |
| 31.10.2025 | 6,69 | 7,11 | 6,69 | 6,97 | 4,19% | 717.434,00 |
| 30.10.2025 | 6,87 | 6,99 | 6,67 | 6,69 | -3,18% | 596.094,00 |
| 29.10.2025 | 6,90 | 7,10 | 6,71 | 6,91 | -0,29% | 1.181.908,00 |
| 28.10.2025 | 7,15 | 7,15 | 6,87 | 6,93 | -3,08% | 700.697,00 |
| 27.10.2025 | 7,00 | 7,35 | 7,00 | 7,15 | 4,99% | 815.215,00 |
| 24.10.2025 | 7,00 | 7,01 | 6,71 | 6,81 | -1,30% | 646.736,00 |
| 23.10.2025 | 6,47 | 6,97 | 6,47 | 6,90 | 6,48% | 867.594,00 |
| 22.10.2025 | 6,84 | 6,84 | 6,30 | 6,48 | -6,90% | 983.653,00 |
| 21.10.2025 | 7,00 | 7,05 | 6,84 | 6,96 | -0,71% | 759.042,00 |
| 20.10.2025 | 6,82 | 7,25 | 6,78 | 7,01 | 5,26% | 772.070,00 |
| 17.10.2025 | 6,69 | 6,79 | 6,45 | 6,66 | -2,92% | 969.939,00 |
| 16.10.2025 | 7,21 | 7,45 | 6,84 | 6,86 | -5,64% | 1.045.086,00 |
| 15.10.2025 | 7,31 | 7,77 | 7,11 | 7,27 | -0,27% | 1.156.897,00 |
| 14.10.2025 | 7,30 | 7,44 | 7,07 | 7,29 | -2,15% | 786.115,00 |
| 13.10.2025 | 7,83 | 7,85 | 7,35 | 7,45 | -1,84% | 932.313,00 |
| 10.10.2025 | 7,99 | 8,04 | 7,53 | 7,59 | -4,53% | 680.006,00 |
| 09.10.2025 | 8,01 | 8,10 | 7,78 | 7,95 | -0,62% | 833.728,00 |
| 08.10.2025 | 7,70 | 8,10 | 7,63 | 8,00 | 4,17% | 1.056.159,00 |
| 07.10.2025 | 7,94 | 8,02 | 7,59 | 7,68 | -3,40% | 1.429.054,00 |
| 06.10.2025 | 7,80 | 8,11 | 7,65 | 7,95 | 2,19% | 831.843,00 |
| 03.10.2025 | 7,81 | 7,87 | 7,59 | 7,78 | -0,77% | 141.432,00 |
| 02.10.2025 | 7,56 | 7,87 | 7,54 | 7,84 | 3,02% | 993.740,00 |
| 01.10.2025 | 7,53 | 7,72 | 7,53 | 7,61 | 1,20% | 1.368.616,00 |
| 30.09.2025 | 7,53 | 7,71 | 7,35 | 7,52 | -1,57% | 957.631,00 |
| 29.09.2025 | 7,75 | 8,02 | 7,58 | 7,64 | -0,65% | 1.764.731,00 |
| 26.09.2025 | 7,55 | 7,75 | 7,48 | 7,69 | 2,12% | 659.677,00 |
| 25.09.2025 | 7,79 | 7,91 | 7,50 | 7,53 | -5,16% | 586.014,00 |
| 24.09.2025 | 7,63 | 8,17 | 7,63 | 7,94 | 2,72% | 1.177.415,00 |
| 23.09.2025 | 7,78 | 8,03 | 7,71 | 7,73 | -2,64% | 681.180,00 |
| 22.09.2025 | 7,63 | 8,09 | 7,51 | 7,94 | 4,20% | 1.714.432,00 |
| 19.09.2025 | 7,50 | 7,79 | 7,42 | 7,62 | -1,42% | 3.474.635,00 |
| 18.09.2025 | 7,60 | 7,93 | 7,49 | 7,73 | 1,98% | 1.173.483,00 |
| 17.09.2025 | 7,42 | 7,85 | 7,42 | 7,58 | 0,00% | 837.917,00 |
| 16.09.2025 | 7,34 | 7,67 | 7,24 | 7,58 | 3,69% | 660.313,00 |
| 15.09.2025 | 6,92 | 7,33 | 6,92 | 7,31 | 3,25% | 487.946,00 |
| 12.09.2025 | 7,14 | 7,42 | 7,02 | 7,08 | -0,84% | 905.966,00 |
| 11.09.2025 | 7,06 | 7,50 | 7,06 | 7,14 | 0,71% | 641.508,00 |
| 10.09.2025 | 7,15 | 7,29 | 7,02 | 7,09 | 0,85% | 978.657,00 |
| 09.09.2025 | 7,01 | 7,37 | 6,99 | 7,03 | 1,01% | 817.689,00 |
| 08.09.2025 | 7,09 | 7,25 | 6,92 | 6,96 | -0,29% | 1.063.094,00 |
| 05.09.2025 | 7,09 | 7,15 | 6,75 | 6,98 | 1,75% | 549.803,00 |
| 04.09.2025 | 7,01 | 7,18 | 6,50 | 6,86 | -4,06% | 1.056.308,00 |
| 03.09.2025 | 7,02 | 7,24 | 7,02 | 7,15 | -0,14% | 895.417,00 |
| 02.09.2025 | 7,14 | 7,28 | 7,05 | 7,16 | 1,56% | 448.342,00 |
| 29.08.2025 | 6,90 | 7,17 | 6,80 | 7,05 | 0,86% | 446.550,00 |
| 28.08.2025 | 6,95 | 7,35 | 6,95 | 6,99 | -0,43% | 529.732,00 |
| 27.08.2025 | 7,06 | 7,16 | 6,75 | 7,02 | 1,59% | 538.374,00 |
| 26.08.2025 | 7,05 | 7,31 | 6,90 | 6,91 | -4,29% | 858.191,00 |