1,640$
-4,09%
Echtzeit-Aktienkurs Fusemachines Inc
Bid:
Ask:
Aktienkurse zur Fusemachines Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,70 | 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 |
| 02.01.2026 | 1,70 | 1,72 | 1,54 | 1,70 | 3,03% | 49.079,00 |
| 31.12.2025 | 1,71 | 1,79 | 1,45 | 1,65 | -8,84% | 309.821,00 |
| 30.12.2025 | 1,88 | 1,93 | 1,67 | 1,81 | -4,23% | 108.449,00 |
| 29.12.2025 | 1,93 | 2,03 | 1,87 | 1,89 | -1,05% | 32.626,00 |
| 26.12.2025 | 1,94 | 1,94 | 1,85 | 1,91 | -1,55% | 13.960,00 |
| 24.12.2025 | 1,80 | 2,00 | 1,80 | 1,94 | 6,59% | 37.844,00 |
| 23.12.2025 | 1,90 | 1,90 | 1,82 | 1,82 | -3,70% | 31.063,00 |
| 22.12.2025 | 2,09 | 2,09 | 1,84 | 1,89 | -8,70% | 81.891,00 |
| 19.12.2025 | 2,09 | 2,22 | 1,95 | 2,07 | 1,97% | 391.439,00 |
| 18.12.2025 | 1,95 | 2,15 | 1,94 | 2,03 | 5,18% | 64.816,00 |
| 17.12.2025 | 1,96 | 2,09 | 1,88 | 1,93 | -3,50% | 127.473,00 |
| 16.12.2025 | 1,88 | 2,10 | 1,86 | 2,00 | 5,82% | 72.344,00 |
| 15.12.2025 | 2,03 | 2,10 | 1,80 | 1,89 | -8,25% | 237.257,00 |
| 12.12.2025 | 2,20 | 2,38 | 2,04 | 2,06 | -9,25% | 253.355,00 |
| 11.12.2025 | 1,93 | 2,39 | 1,87 | 2,27 | 21,39% | 199.676,00 |
| 10.12.2025 | 1,77 | 2,00 | 1,75 | 1,87 | 3,31% | 67.893,00 |
| 09.12.2025 | 1,85 | 1,89 | 1,80 | 1,81 | 0,00% | 28.009,00 |
| 08.12.2025 | 1,82 | 1,97 | 1,70 | 1,81 | 1,69% | 85.803,00 |
| 05.12.2025 | 1,80 | 1,83 | 1,71 | 1,78 | -1,11% | 26.849,00 |
| 04.12.2025 | 1,77 | 1,80 | 1,70 | 1,80 | 2,86% | 41.032,00 |
| 03.12.2025 | 1,78 | 1,80 | 1,72 | 1,75 | 1,16% | 28.777,00 |
| 02.12.2025 | 1,65 | 1,79 | 1,65 | 1,73 | 4,85% | 29.037,00 |
| 01.12.2025 | 1,92 | 1,92 | 1,65 | 1,65 | -9,84% | 45.477,00 |
| 28.11.2025 | 1,85 | 1,91 | 1,81 | 1,83 | -3,94% | 12.018,00 |
| 26.11.2025 | 1,97 | 1,97 | 1,86 | 1,91 | 0,26% | 19.690,00 |
| 25.11.2025 | 1,88 | 2,02 | 1,76 | 1,90 | 0,00% | 54.571,00 |
| 24.11.2025 | 1,73 | 1,91 | 1,65 | 1,90 | 13,77% | 103.463,00 |
| 21.11.2025 | 1,69 | 1,74 | 1,65 | 1,67 | 1,83% | 29.865,00 |
| 20.11.2025 | 1,70 | 1,79 | 1,62 | 1,64 | -2,96% | 34.636,00 |
| 19.11.2025 | 1,65 | 1,72 | 1,64 | 1,69 | 0,60% | 54.542,00 |
| 18.11.2025 | 1,74 | 1,75 | 1,60 | 1,68 | -3,45% | 68.455,00 |
| 17.11.2025 | 1,85 | 1,95 | 1,60 | 1,74 | -4,92% | 101.754,00 |
| 14.11.2025 | 1,81 | 1,92 | 1,73 | 1,83 | 0,00% | 56.122,00 |
| 13.11.2025 | 1,81 | 1,89 | 1,75 | 1,83 | -0,54% | 74.088,00 |
| 12.11.2025 | 1,77 | 1,86 | 1,73 | 1,84 | 3,37% | 66.852,00 |
| 11.11.2025 | 1,96 | 1,96 | 1,75 | 1,78 | -9,18% | 96.568,00 |
| 10.11.2025 | 1,87 | 2,05 | 1,65 | 1,96 | 8,89% | 215.359,00 |
| 07.11.2025 | 2,22 | 2,25 | 1,75 | 1,80 | -20,35% | 346.137,00 |
| 06.11.2025 | 2,53 | 2,58 | 2,20 | 2,26 | -12,06% | 126.968,00 |
| 05.11.2025 | 2,54 | 2,70 | 2,40 | 2,57 | 0,78% | 192.750,00 |
| 04.11.2025 | 2,67 | 2,70 | 2,32 | 2,55 | -6,93% | 311.806,00 |
| 03.11.2025 | 2,65 | 2,78 | 2,55 | 2,74 | 1,48% | 248.755,00 |
| 31.10.2025 | 2,55 | 2,80 | 2,55 | 2,70 | 5,47% | 151.322,00 |
| 30.10.2025 | 2,96 | 3,00 | 2,55 | 2,56 | -15,51% | 472.979,00 |
| 29.10.2025 | 3,08 | 3,25 | 2,82 | 3,03 | -3,50% | 523.944,00 |
| 28.10.2025 | 2,52 | 3,18 | 2,35 | 3,14 | 20,77% | 1.389.813,00 |
| 27.10.2025 | 2,80 | 2,85 | 2,42 | 2,60 | -4,76% | 785.933,00 |