5,270$
-12,60%
Echtzeit-Aktienkurs StableX Technologies Inc
Bid:
Ask:
Aktienkurse zur StableX Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,67 | 5,67 | 4,98 | 5,27 | -12,60% | 78.926,00 |
| 14.10.2025 | 6,59 | 7,85 | 5,38 | 6,03 | 9,74% | 8.921.655,00 |
| 13.10.2025 | 5,28 | 5,57 | 5,23 | 5,50 | 6,33% | 54.526,00 |
| 10.10.2025 | 5,72 | 5,96 | 5,11 | 5,17 | -8,69% | 146.838,00 |
| 09.10.2025 | 5,91 | 6,00 | 5,60 | 5,66 | -7,97% | 79.660,00 |
| 08.10.2025 | 5,78 | 6,18 | 5,78 | 6,15 | 8,08% | 140.003,00 |
| 07.10.2025 | 5,88 | 5,99 | 5,52 | 5,69 | -6,72% | 268.985,00 |
| 06.10.2025 | 5,70 | 6,33 | 5,57 | 6,10 | 8,35% | 236.403,00 |
| 03.10.2025 | 5,82 | 5,82 | 5,34 | 5,63 | -1,75% | 25.933,00 |
| 02.10.2025 | 5,49 | 5,73 | 5,16 | 5,73 | 8,52% | 484.096,00 |
| 01.10.2025 | 5,06 | 5,61 | 5,00 | 5,28 | 5,39% | 206.696,00 |
| 30.09.2025 | 4,94 | 5,10 | 4,87 | 5,01 | 1,01% | 34.452,00 |
| 29.09.2025 | 4,90 | 5,11 | 4,85 | 4,96 | 0,81% | 41.552,00 |
| 26.09.2025 | 5,26 | 5,26 | 4,86 | 4,92 | -3,91% | 62.641,00 |
| 25.09.2025 | 5,10 | 5,43 | 5,08 | 5,12 | -2,48% | 75.934,00 |
| 24.09.2025 | 5,25 | 5,52 | 5,12 | 5,25 | -5,06% | 101.650,00 |
| 23.09.2025 | 5,38 | 5,71 | 5,38 | 5,53 | -1,95% | 64.090,00 |
| 22.09.2025 | 5,67 | 5,79 | 5,37 | 5,64 | -3,42% | 115.936,00 |
| 19.09.2025 | 5,71 | 6,10 | 5,70 | 5,84 | -3,15% | 111.703,00 |
| 18.09.2025 | 5,68 | 6,21 | 5,50 | 6,03 | 2,73% | 210.399,00 |
| 17.09.2025 | 5,70 | 6,13 | 5,24 | 5,87 | 3,35% | 7.717.348,00 |
| 16.09.2025 | 5,68 | 5,88 | 5,35 | 5,68 | 2,81% | 127.965,00 |
| 15.09.2025 | 5,60 | 5,60 | 5,17 | 5,53 | 2,31% | 95.912,00 |
| 12.09.2025 | 5,66 | 5,77 | 5,31 | 5,40 | -3,57% | 63.063,00 |
| 11.09.2025 | 5,00 | 5,79 | 4,20 | 5,60 | 7,28% | 294.066,00 |
| 10.09.2025 | 6,12 | 6,27 | 5,00 | 5,22 | -17,27% | 451.376,00 |
| 09.09.2025 | 6,25 | 10,56 | 4,40 | 6,31 | 18,39% | 4.157.272,00 |
| 08.09.2025 | 4,49 | 5,59 | 4,49 | 5,33 | 14,38% | 106.573,00 |
| 05.09.2025 | 4,65 | 4,89 | 4,30 | 4,66 | -0,85% | 74.836,00 |
| 04.09.2025 | 5,28 | 5,29 | 4,61 | 4,70 | -10,98% | 61.376,00 |
| 03.09.2025 | 5,34 | 5,56 | 5,10 | 5,28 | -3,03% | 39.519,00 |
| 02.09.2025 | 5,93 | 6,22 | 5,18 | 5,45 | -10,81% | 88.528,00 |
| 29.08.2025 | 6,36 | 6,36 | 5,89 | 6,11 | -2,94% | 31.341,00 |
| 28.08.2025 | 6,00 | 6,30 | 5,85 | 6,29 | 6,61% | 40.004,00 |
| 27.08.2025 | 6,12 | 6,41 | 5,70 | 5,90 | -4,99% | 52.404,00 |