1,380$
-5,48%
Echtzeit-Aktienkurs Fusemachines Inc
Bid:
Ask:
Aktienkurse zur Fusemachines Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,44 | 1,46 | 1,34 | 1,39 | -4,79% | 6.756,00 |
| 06.03.2026 | 1,42 | 1,53 | 1,42 | 1,46 | -0,68% | 8.147,00 |
| 05.03.2026 | 1,40 | 1,56 | 1,34 | 1,47 | 8,09% | 15.701,00 |
| 04.03.2026 | 1,29 | 1,42 | 1,29 | 1,36 | 5,43% | 95.584,00 |
| 03.03.2026 | 1,26 | 1,31 | 1,25 | 1,29 | -3,01% | 36.955,00 |
| 02.03.2026 | 1,27 | 1,38 | 1,27 | 1,33 | -2,92% | 57.392,00 |
| 27.02.2026 | 1,28 | 1,45 | 1,28 | 1,37 | 3,79% | 90.340,00 |
| 26.02.2026 | 1,26 | 1,34 | 1,25 | 1,32 | 1,54% | 31.027,00 |
| 25.02.2026 | 1,26 | 1,35 | 1,24 | 1,30 | 3,17% | 82.317,00 |
| 24.02.2026 | 1,31 | 1,31 | 1,23 | 1,26 | -4,55% | 87.055,00 |
| 23.02.2026 | 1,35 | 1,35 | 1,24 | 1,32 | -4,35% | 79.548,00 |
| 20.02.2026 | 1,43 | 1,43 | 1,34 | 1,38 | 0,73% | 101.383,00 |
| 19.02.2026 | 1,45 | 1,47 | 1,36 | 1,37 | -8,05% | 142.056,00 |
| 18.02.2026 | 1,49 | 1,51 | 1,41 | 1,49 | -1,97% | 215.187,00 |
| 17.02.2026 | 1,61 | 1,64 | 1,45 | 1,52 | -5,59% | 253.767,00 |
| 13.02.2026 | 1,62 | 1,69 | 1,59 | 1,61 | -0,62% | 99.543,00 |
| 12.02.2026 | 1,70 | 1,74 | 1,55 | 1,62 | -6,36% | 243.309,00 |
| 11.02.2026 | 1,81 | 1,85 | 1,69 | 1,73 | -7,73% | 221.031,00 |
| 10.02.2026 | 1,94 | 1,94 | 1,77 | 1,88 | -5,30% | 234.139,00 |
| 09.02.2026 | 2,13 | 2,13 | 1,90 | 1,98 | 0,00% | 227.957,00 |
| 06.02.2026 | 1,85 | 2,11 | 1,72 | 1,98 | 3,13% | 551.872,00 |
| 05.02.2026 | 1,81 | 1,99 | 1,65 | 1,92 | -9,43% | 848.391,00 |
| 04.02.2026 | 2,24 | 2,25 | 2,00 | 2,12 | 0,00% | 1.946.573,00 |
| 03.02.2026 | 2,80 | 3,24 | 2,00 | 2,12 | -21,48% | 16.092.574,00 |
| 02.02.2026 | 2,29 | 3,67 | 2,26 | 2,70 | 70,89% | 198.065.120,00 |
| 30.01.2026 | 1,57 | 1,69 | 1,56 | 1,58 | -1,25% | 17.155,00 |
| 29.01.2026 | 1,59 | 1,69 | 1,55 | 1,60 | 2,38% | 34.908,00 |
| 28.01.2026 | 1,66 | 1,66 | 1,56 | 1,56 | -4,12% | 37.694,00 |
| 27.01.2026 | 1,69 | 1,73 | 1,62 | 1,63 | -4,68% | 23.333,00 |
| 26.01.2026 | 1,66 | 1,73 | 1,60 | 1,71 | 3,01% | 25.087,00 |
| 23.01.2026 | 1,71 | 1,84 | 1,66 | 1,66 | -1,19% | 28.033,00 |
| 22.01.2026 | 1,64 | 1,89 | 1,63 | 1,68 | 3,07% | 14.576,00 |
| 21.01.2026 | 1,64 | 1,85 | 1,60 | 1,63 | -0,61% | 62.032,00 |
| 20.01.2026 | 1,64 | 1,88 | 1,61 | 1,64 | -1,80% | 47.836,00 |
| 16.01.2026 | 1,69 | 1,80 | 1,67 | 1,67 | -4,02% | 21.769,00 |
| 15.01.2026 | 1,78 | 1,86 | 1,71 | 1,74 | -1,14% | 27.360,00 |
| 14.01.2026 | 1,78 | 1,84 | 1,69 | 1,76 | -4,86% | 21.971,00 |
| 13.01.2026 | 1,92 | 2,00 | 1,83 | 1,85 | -3,65% | 54.979,00 |
| 12.01.2026 | 1,79 | 2,05 | 1,79 | 1,92 | 7,26% | 96.087,00 |
| 09.01.2026 | 1,74 | 1,87 | 1,74 | 1,79 | 1,13% | 21.905,00 |
| 08.01.2026 | 1,71 | 1,88 | 1,71 | 1,77 | -1,67% | 11.167,00 |
| 07.01.2026 | 1,79 | 1,86 | 1,69 | 1,80 | 5,88% | 57.253,00 |
| 06.01.2026 | 1,74 | 1,76 | 1,65 | 1,70 | 4,94% | 27.641,00 |
| 05.01.2026 | 1,72 | 1,79 | 1,50 | 1,62 | -4,71% | 80.571,00 |