3,030$
-1,94%
Echtzeit-Aktienkurs StableX Technologies Inc
Bid:
Ask:
Aktienkurse zur StableX Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,07 | 3,20 | 2,92 | 3,07 | -0,65% | 75.683,00 |
| 16.12.2025 | 3,26 | 3,39 | 2,94 | 3,09 | -5,21% | 106.858,00 |
| 15.12.2025 | 3,70 | 3,82 | 3,14 | 3,26 | -7,91% | 135.093,00 |
| 12.12.2025 | 3,92 | 4,00 | 3,37 | 3,54 | -8,62% | 191.149,00 |
| 11.12.2025 | 3,51 | 3,94 | 3,44 | 3,87 | 10,37% | 180.893,00 |
| 10.12.2025 | 3,28 | 3,59 | 3,16 | 3,51 | 6,04% | 135.715,00 |
| 09.12.2025 | 3,26 | 3,46 | 3,15 | 3,31 | 1,53% | 142.163,00 |
| 08.12.2025 | 3,31 | 3,38 | 3,05 | 3,26 | 0,31% | 94.924,00 |
| 05.12.2025 | 3,25 | 3,38 | 2,98 | 3,25 | 0,31% | 85.090,00 |
| 04.12.2025 | 3,11 | 3,27 | 2,91 | 3,24 | 4,18% | 80.616,00 |
| 03.12.2025 | 3,07 | 3,43 | 2,91 | 3,11 | -1,58% | 102.496,00 |
| 02.12.2025 | 3,00 | 3,20 | 2,97 | 3,16 | 8,97% | 27.926,00 |
| 01.12.2025 | 3,23 | 3,33 | 2,68 | 2,90 | -13,43% | 80.153,00 |
| 28.11.2025 | 3,60 | 3,63 | 3,07 | 3,35 | -5,10% | 63.648,00 |
| 26.11.2025 | 3,29 | 4,04 | 3,24 | 3,53 | 11,01% | 160.884,00 |
| 25.11.2025 | 2,98 | 3,25 | 2,85 | 3,18 | 7,80% | 32.948,00 |
| 24.11.2025 | 2,76 | 2,99 | 2,63 | 2,95 | 13,03% | 84.980,00 |
| 21.11.2025 | 2,52 | 2,73 | 2,35 | 2,61 | 4,82% | 67.489,00 |
| 20.11.2025 | 2,58 | 2,84 | 2,32 | 2,49 | 0,00% | 78.134,00 |
| 19.11.2025 | 2,73 | 2,84 | 2,44 | 2,49 | -9,45% | 69.350,00 |
| 18.11.2025 | 2,72 | 2,85 | 2,50 | 2,75 | -4,51% | 85.397,00 |
| 17.11.2025 | 3,62 | 3,96 | 2,78 | 2,88 | -20,00% | 307.130,00 |
| 14.11.2025 | 3,14 | 3,70 | 3,06 | 3,60 | 12,50% | 147.544,00 |
| 13.11.2025 | 3,43 | 3,82 | 3,10 | 3,20 | -6,71% | 118.034,00 |
| 12.11.2025 | 3,34 | 3,60 | 3,24 | 3,43 | 2,08% | 35.449,00 |
| 11.11.2025 | 3,39 | 3,79 | 3,36 | 3,36 | -2,61% | 9.885,00 |
| 10.11.2025 | 3,63 | 3,79 | 3,34 | 3,45 | -0,29% | 119.160,00 |
| 07.11.2025 | 3,40 | 3,61 | 3,07 | 3,46 | 1,47% | 66.663,00 |
| 06.11.2025 | 3,59 | 3,68 | 3,23 | 3,41 | -5,54% | 79.353,00 |
| 05.11.2025 | 3,66 | 3,70 | 3,53 | 3,61 | 0,56% | 23.240,00 |
| 04.11.2025 | 4,13 | 4,15 | 3,51 | 3,59 | -14,93% | 118.936,00 |
| 03.11.2025 | 4,37 | 4,38 | 4,18 | 4,22 | -4,52% | 23.064,00 |
| 31.10.2025 | 4,51 | 4,58 | 4,26 | 4,42 | -1,78% | 104.367,00 |
| 30.10.2025 | 4,51 | 4,67 | 4,42 | 4,50 | -1,75% | 30.820,00 |
| 29.10.2025 | 4,68 | 4,79 | 4,45 | 4,58 | -0,43% | 38.720,00 |
| 28.10.2025 | 4,66 | 4,78 | 4,48 | 4,60 | -0,65% | 46.730,00 |
| 27.10.2025 | 4,66 | 4,82 | 4,55 | 4,63 | -0,64% | 39.309,00 |
| 24.10.2025 | 4,75 | 4,99 | 4,41 | 4,66 | -1,27% | 104.666,00 |
| 23.10.2025 | 4,44 | 4,84 | 4,43 | 4,72 | 5,83% | 39.104,00 |
| 22.10.2025 | 4,69 | 4,69 | 4,40 | 4,46 | -6,50% | 67.875,00 |
| 21.10.2025 | 4,80 | 5,08 | 4,68 | 4,77 | -0,63% | 115.092,00 |
| 20.10.2025 | 5,26 | 5,38 | 4,62 | 4,80 | -6,61% | 356.823,00 |
| 17.10.2025 | 5,14 | 5,49 | 5,13 | 5,14 | -1,91% | 97.262,00 |
| 16.10.2025 | 5,54 | 6,15 | 5,21 | 5,24 | -6,76% | 267.351,00 |
| 15.10.2025 | 5,61 | 5,79 | 4,90 | 5,62 | -6,80% | 419.528,00 |
| 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 |