2,990$
-1,32%
Echtzeit-Aktienkurs Empery Digital Inc
Bid:
Ask:
Aktienkurse zur Empery Digital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,16 | 3,16 | 2,93 | 3,02 | -0,33% | 310.387,00 |
| 08.09.2026 | 3,24 | 3,29 | 3,01 | 3,03 | -7,90% | 254.210,00 |
| 04.09.2026 | 3,36 | 3,41 | 3,27 | 3,29 | -3,52% | 244.847,00 |
| 03.09.2026 | 3,24 | 3,42 | 3,17 | 3,41 | 7,23% | 463.780,00 |
| 02.09.2026 | 3,70 | 3,70 | 3,13 | 3,18 | -9,40% | 484.583,00 |
| 01.09.2026 | 3,25 | 3,77 | 3,25 | 3,51 | 9,01% | 1.471.185,00 |
| 31.08.2026 | 2,97 | 3,28 | 2,96 | 3,22 | 8,24% | 464.444,00 |
| 28.08.2026 | 3,11 | 3,15 | 2,95 | 2,98 | -4,95% | 240.459,00 |
| 27.08.2026 | 3,04 | 3,17 | 3,04 | 3,13 | 1,62% | 220.092,00 |
| 26.08.2026 | 2,85 | 3,11 | 2,82 | 3,08 | 5,12% | 462.099,00 |
| 25.08.2026 | 2,91 | 3,07 | 2,90 | 2,93 | 2,81% | 249.954,00 |
| 24.08.2026 | 2,83 | 2,86 | 2,77 | 2,85 | -0,18% | 162.182,00 |
| 21.08.2026 | 2,80 | 2,88 | 2,75 | 2,86 | 0,18% | 170.297,00 |
| 20.08.2026 | 2,81 | 2,92 | 2,70 | 2,85 | 0,35% | 358.973,00 |
| 19.08.2026 | 2,81 | 2,87 | 2,75 | 2,84 | 1,43% | 274.549,00 |
| 18.08.2026 | 2,79 | 2,86 | 2,78 | 2,80 | 0,00% | 119.522,00 |
| 17.08.2026 | 2,89 | 2,97 | 2,73 | 2,80 | -3,11% | 241.293,00 |
| 14.08.2026 | 2,78 | 2,97 | 2,71 | 2,89 | 2,12% | 470.485,00 |
| 13.08.2026 | 2,78 | 3,15 | 2,78 | 2,83 | 4,04% | 1.764.961,00 |
| 12.08.2026 | 2,75 | 2,90 | 2,67 | 2,72 | 2,64% | 1.414.698,00 |
| 11.08.2026 | 2,50 | 2,67 | 2,48 | 2,65 | 5,16% | 119.985,00 |
| 10.08.2026 | 2,83 | 2,89 | 2,50 | 2,52 | -11,11% | 577.999,00 |
| 07.08.2026 | 2,84 | 2,94 | 2,83 | 2,84 | 0,18% | 98.268,00 |
| 06.08.2026 | 2,83 | 2,92 | 2,82 | 2,83 | -0,70% | 163.366,00 |
| 05.08.2026 | 2,93 | 2,95 | 2,80 | 2,85 | -3,72% | 268.235,00 |
| 04.08.2026 | 2,95 | 3,03 | 2,91 | 2,96 | 2,78% | 321.722,00 |
| 03.08.2026 | 2,81 | 2,91 | 2,81 | 2,88 | 1,41% | 156.910,00 |
| 31.07.2026 | 3,08 | 3,09 | 2,75 | 2,84 | -7,79% | 435.958,00 |
| 30.07.2026 | 3,07 | 3,17 | 2,95 | 3,08 | 2,33% | 757.420,00 |
| 29.07.2026 | 3,02 | 3,13 | 2,91 | 3,01 | -0,33% | 442.903,00 |
| 28.07.2026 | 3,16 | 3,23 | 2,86 | 3,02 | -5,33% | 663.729,00 |
| 27.07.2026 | 3,38 | 3,41 | 3,11 | 3,19 | -4,78% | 439.419,00 |
| 24.07.2026 | 3,43 | 3,48 | 3,22 | 3,35 | -2,05% | 293.918,00 |
| 23.07.2026 | 3,35 | 3,52 | 3,23 | 3,42 | 0,29% | 347.499,00 |
| 22.07.2026 | 3,50 | 3,55 | 3,38 | 3,41 | -3,13% | 132.025,00 |
| 21.07.2026 | 3,57 | 3,62 | 3,50 | 3,52 | 0,86% | 225.915,00 |
| 20.07.2026 | 3,44 | 3,56 | 3,34 | 3,49 | 1,75% | 208.146,00 |
| 17.07.2026 | 3,27 | 3,45 | 3,23 | 3,43 | 2,08% | 304.504,00 |
| 16.07.2026 | 3,35 | 3,51 | 3,31 | 3,36 | 0,30% | 452.463,00 |
| 15.07.2026 | 3,67 | 3,73 | 3,32 | 3,35 | -8,22% | 595.989,00 |
| 14.07.2026 | 3,65 | 3,77 | 3,58 | 3,65 | 1,67% | 334.103,00 |
| 13.07.2026 | 3,77 | 3,83 | 3,50 | 3,59 | -6,99% | 479.059,00 |
| 10.07.2026 | 3,81 | 3,96 | 3,81 | 3,86 | 1,58% | 180.770,00 |
| 09.07.2026 | 3,88 | 3,92 | 3,64 | 3,80 | -1,81% | 467.248,00 |
| 08.07.2026 | 3,89 | 3,98 | 3,80 | 3,87 | -3,25% | 493.757,00 |
| 07.07.2026 | 4,11 | 4,15 | 3,96 | 4,00 | -1,72% | 585.081,00 |
| 06.07.2026 | 4,00 | 4,10 | 3,92 | 4,07 | 2,52% | 944.268,00 |
| 02.07.2026 | 3,70 | 4,30 | 3,70 | 3,97 | 7,01% | 1.018.605,00 |
| 01.07.2026 | 3,60 | 3,77 | 3,57 | 3,71 | 4,21% | 2.021.928,00 |
| 30.06.2026 | 3,69 | 3,70 | 3,43 | 3,56 | -4,04% | 1.642.995,00 |
| 29.06.2026 | 3,63 | 3,73 | 3,53 | 3,71 | 3,06% | 211.818,00 |
| 26.06.2026 | 3,39 | 3,60 | 3,39 | 3,60 | 5,88% | 265.019,00 |
| 25.06.2026 | 3,46 | 3,50 | 3,32 | 3,40 | -0,87% | 97.849,00 |
| 24.06.2026 | 3,60 | 3,60 | 3,32 | 3,43 | -3,92% | 159.362,00 |
| 23.06.2026 | 3,71 | 3,78 | 3,57 | 3,57 | -7,51% | 101.696,00 |
| 22.06.2026 | 3,78 | 3,89 | 3,74 | 3,86 | 0,78% | 288.277,00 |
| 18.06.2026 | 3,73 | 3,87 | 3,64 | 3,83 | 1,86% | 588.339,00 |
| 17.06.2026 | 3,93 | 3,95 | 3,69 | 3,76 | -5,53% | 386.819,00 |
| 16.06.2026 | 3,83 | 4,08 | 3,81 | 3,98 | 3,38% | 455.090,00 |
| 15.06.2026 | 3,68 | 3,94 | 3,68 | 3,85 | 6,65% | 107.510,00 |
| 12.06.2026 | 3,57 | 3,73 | 3,50 | 3,61 | -0,28% | 157.972,00 |
| 11.06.2026 | 3,44 | 3,62 | 3,42 | 3,62 | 7,10% | 98.241,00 |
| 10.06.2026 | 3,38 | 3,49 | 3,38 | 3,38 | -0,59% | 100.086,00 |
| 09.06.2026 | 3,66 | 3,66 | 3,27 | 3,40 | -5,82% | 228.452,00 |
| 08.06.2026 | 3,47 | 3,64 | 3,39 | 3,61 | 8,73% | 131.012,00 |
| 05.06.2026 | 3,50 | 3,50 | 3,20 | 3,32 | -5,41% | 210.006,00 |
| 04.06.2026 | 3,58 | 3,58 | 3,41 | 3,51 | -2,77% | 159.323,00 |
| 03.06.2026 | 3,87 | 3,88 | 3,59 | 3,61 | -8,61% | 143.177,00 |
| 02.06.2026 | 4,13 | 4,17 | 3,92 | 3,95 | -6,84% | 200.075,00 |
| 01.06.2026 | 4,44 | 4,44 | 4,22 | 4,24 | -5,78% | 129.278,00 |
| 29.05.2026 | 4,43 | 4,57 | 4,26 | 4,50 | 0,67% | 128.595,00 |
| 28.05.2026 | 4,69 | 4,73 | 4,46 | 4,47 | -4,69% | 143.366,00 |
| 27.05.2026 | 4,76 | 4,76 | 4,57 | 4,69 | -1,47% | 128.958,00 |
| 26.05.2026 | 5,03 | 5,08 | 4,75 | 4,76 | -4,23% | 137.448,00 |
| 22.05.2026 | 5,06 | 5,15 | 4,94 | 4,97 | -2,36% | 105.913,00 |
| 21.05.2026 | 5,03 | 5,13 | 4,94 | 5,09 | 1,19% | 293.153,00 |
| 20.05.2026 | 4,89 | 5,05 | 4,82 | 5,03 | 4,36% | 178.642,00 |
| 19.05.2026 | 4,75 | 4,87 | 4,70 | 4,82 | -0,21% | 146.555,00 |
| 18.05.2026 | 5,10 | 5,10 | 4,70 | 4,83 | -5,48% | 174.931,00 |
| 15.05.2026 | 5,18 | 5,18 | 4,98 | 5,11 | -4,66% | 249.094,00 |
| 14.05.2026 | 5,25 | 5,45 | 5,18 | 5,36 | 2,68% | 297.144,00 |
| 13.05.2026 | 5,21 | 5,30 | 5,15 | 5,22 | -1,14% | 197.663,00 |
| 12.05.2026 | 5,24 | 5,32 | 5,07 | 5,28 | -0,75% | 216.932,00 |
| 11.05.2026 | 4,97 | 5,36 | 4,88 | 5,32 | 5,56% | 300.043,00 |
| 08.05.2026 | 4,87 | 5,06 | 4,86 | 5,04 | 2,02% | 197.911,00 |
| 07.05.2026 | 5,16 | 5,16 | 4,88 | 4,94 | -3,89% | 287.392,00 |
| 06.05.2026 | 5,12 | 5,23 | 5,01 | 5,14 | -0,39% | 282.879,00 |
| 05.05.2026 | 4,92 | 5,20 | 4,92 | 5,16 | 5,09% | 346.156,00 |
| 04.05.2026 | 4,93 | 5,06 | 4,84 | 4,91 | 0,41% | 353.424,00 |
| 01.05.2026 | 4,81 | 4,98 | 4,74 | 4,89 | 4,04% | 211.173,00 |
| 30.04.2026 | 4,66 | 4,74 | 4,57 | 4,70 | 2,40% | 235.091,00 |
| 29.04.2026 | 4,79 | 4,79 | 4,55 | 4,59 | -3,57% | 201.793,00 |
| 28.04.2026 | 4,76 | 4,81 | 4,67 | 4,76 | -1,65% | 203.234,00 |
| 27.04.2026 | 4,95 | 5,07 | 4,82 | 4,84 | -2,22% | 185.532,00 |
| 24.04.2026 | 5,24 | 5,31 | 4,92 | 4,95 | -4,99% | 215.711,00 |
| 23.04.2026 | 5,18 | 5,33 | 5,10 | 5,21 | -1,33% | 272.770,00 |
| 22.04.2026 | 5,09 | 5,39 | 5,07 | 5,28 | 5,39% | 291.877,00 |
| 21.04.2026 | 5,14 | 5,19 | 4,99 | 5,01 | -2,34% | 334.280,00 |
| 20.04.2026 | 5,10 | 5,19 | 4,98 | 5,13 | -1,72% | 383.387,00 |
| 17.04.2026 | 5,10 | 5,36 | 5,10 | 5,22 | 3,57% | 509.916,00 |