5,330$
-5,08%
Echtzeit-Aktienkurs StableX Technologies Inc
Bid:
Ask:
Aktienkurse zur StableX Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,43 | 5,55 | 4,95 | 5,30 | -5,61% | 83.997,00 |
| 28.05.2026 | 5,60 | 6,06 | 5,45 | 5,62 | -1,14% | 85.501,00 |
| 27.05.2026 | 5,54 | 5,68 | 5,10 | 5,68 | 5,19% | 81.839,00 |
| 26.05.2026 | 6,17 | 6,17 | 5,15 | 5,40 | -11,18% | 164.818,00 |
| 22.05.2026 | 4,86 | 6,28 | 4,86 | 6,08 | 18,75% | 176.256,00 |
| 21.05.2026 | 4,65 | 5,19 | 4,57 | 5,12 | 8,25% | 142.677,00 |
| 20.05.2026 | 4,38 | 5,17 | 4,12 | 4,73 | 10,77% | 114.116,00 |
| 19.05.2026 | 4,21 | 4,41 | 3,85 | 4,27 | -0,70% | 151.439,00 |
| 18.05.2026 | 3,85 | 4,45 | 3,43 | 4,30 | 11,69% | 129.891,00 |
| 15.05.2026 | 4,03 | 4,24 | 3,80 | 3,85 | -9,62% | 272.510,00 |
| 14.05.2026 | 4,40 | 4,91 | 4,03 | 4,26 | -11,06% | 123.983,00 |
| 13.05.2026 | 4,76 | 5,39 | 4,05 | 4,79 | -3,72% | 133.072,00 |
| 12.05.2026 | 3,88 | 5,72 | 3,71 | 4,98 | 21,34% | 398.037,00 |
| 11.05.2026 | 4,53 | 4,53 | 3,74 | 4,10 | -11,06% | 67.551,00 |
| 08.05.2026 | 4,94 | 4,94 | 4,09 | 4,61 | -2,12% | 153.949,00 |
| 07.05.2026 | 3,86 | 4,88 | 3,80 | 4,71 | 26,61% | 526.167,00 |
| 06.05.2026 | 3,33 | 3,85 | 3,18 | 3,72 | 10,39% | 136.309,00 |
| 05.05.2026 | 3,01 | 3,47 | 2,83 | 3,37 | 13,85% | 196.838,00 |
| 04.05.2026 | 2,66 | 3,14 | 2,66 | 2,96 | 8,82% | 98.780,00 |
| 01.05.2026 | 2,70 | 2,79 | 2,63 | 2,72 | 2,45% | 42.268,00 |
| 30.04.2026 | 2,45 | 3,08 | 2,40 | 2,66 | -2,75% | 216.657,00 |
| 29.04.2026 | 2,72 | 3,07 | 2,35 | 2,73 | -11,94% | 158.284,00 |
| 28.04.2026 | 2,70 | 5,06 | 2,61 | 3,10 | 23,51% | 93.044.793,00 |
| 27.04.2026 | 2,52 | 2,55 | 2,42 | 2,51 | -1,18% | 19.642,00 |
| 24.04.2026 | 2,53 | 2,58 | 2,37 | 2,54 | 2,83% | 40.323,00 |
| 23.04.2026 | 2,61 | 2,63 | 2,46 | 2,47 | -7,49% | 85.134,00 |
| 22.04.2026 | 2,66 | 2,81 | 2,56 | 2,67 | 1,14% | 130.850,00 |
| 21.04.2026 | 2,71 | 2,84 | 2,51 | 2,64 | -2,58% | 99.048,00 |
| 20.04.2026 | 2,72 | 2,79 | 2,44 | 2,71 | 1,88% | 114.687,00 |
| 17.04.2026 | 2,72 | 3,24 | 2,52 | 2,66 | -2,92% | 420.085,00 |
| 16.04.2026 | 2,46 | 2,76 | 2,46 | 2,74 | 4,98% | 36.442,00 |
| 15.04.2026 | 2,36 | 2,65 | 2,36 | 2,61 | 8,75% | 45.212,00 |
| 14.04.2026 | 2,41 | 2,45 | 2,22 | 2,40 | 3,45% | 96.420,00 |
| 13.04.2026 | 2,15 | 2,37 | 2,12 | 2,32 | 9,43% | 97.730,00 |
| 10.04.2026 | 2,04 | 2,22 | 2,02 | 2,12 | 4,43% | 138.893,00 |
| 09.04.2026 | 2,05 | 2,12 | 1,97 | 2,03 | -0,49% | 81.113,00 |
| 08.04.2026 | 2,08 | 2,21 | 2,01 | 2,04 | 0,99% | 73.964,00 |
| 07.04.2026 | 2,18 | 2,22 | 1,92 | 2,02 | -7,34% | 159.083,00 |
| 06.04.2026 | 1,98 | 2,20 | 1,98 | 2,18 | 11,22% | 31.071,00 |
| 02.04.2026 | 2,06 | 2,18 | 1,84 | 1,96 | -4,85% | 181.894,00 |
| 01.04.2026 | 1,86 | 2,15 | 1,81 | 2,06 | 11,35% | 115.878,00 |
| 31.03.2026 | 1,78 | 2,13 | 1,78 | 1,85 | 3,93% | 87.503,00 |
| 30.03.2026 | 1,93 | 1,94 | 1,64 | 1,78 | -2,73% | 44.234,00 |
| 27.03.2026 | 2,02 | 2,04 | 1,78 | 1,83 | -9,85% | 44.076,00 |
| 26.03.2026 | 2,11 | 2,23 | 2,02 | 2,03 | -9,78% | 20.055,00 |
| 25.03.2026 | 2,38 | 2,38 | 2,08 | 2,25 | -3,02% | 133.098,00 |
| 24.03.2026 | 2,50 | 2,50 | 2,32 | 2,32 | -6,07% | 60.018,00 |
| 23.03.2026 | 2,77 | 2,77 | 2,40 | 2,47 | -5,18% | 126.488,00 |
| 20.03.2026 | 2,66 | 2,67 | 2,53 | 2,61 | -1,33% | 26.556,00 |
| 19.03.2026 | 2,70 | 2,73 | 2,48 | 2,64 | -4,35% | 105.676,00 |