1,435$
-1,03%
Echtzeit-Aktienkurs Fusemachines Inc
Bid:
Ask:
Aktienkurse zur Fusemachines Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,48 | 1,48 | 1,41 | 1,43 | -1,38% | 18.763,00 |
| 28.05.2026 | 1,41 | 1,46 | 1,36 | 1,45 | 4,32% | 58.334,00 |
| 27.05.2026 | 1,40 | 1,44 | 1,38 | 1,39 | -2,11% | 36.556,00 |
| 26.05.2026 | 1,42 | 1,46 | 1,40 | 1,42 | 0,71% | 100.331,00 |
| 22.05.2026 | 1,44 | 1,49 | 1,38 | 1,41 | 0,00% | 56.021,00 |
| 21.05.2026 | 1,32 | 1,43 | 1,31 | 1,41 | 3,68% | 75.339,00 |
| 20.05.2026 | 1,26 | 1,38 | 1,26 | 1,36 | 5,43% | 66.873,00 |
| 19.05.2026 | 1,43 | 1,45 | 1,28 | 1,29 | -12,84% | 151.465,00 |
| 18.05.2026 | 1,77 | 1,83 | 1,36 | 1,48 | -8,64% | 651.283,00 |
| 15.05.2026 | 1,49 | 1,72 | 1,48 | 1,62 | 10,20% | 154.590,00 |
| 14.05.2026 | 1,41 | 1,50 | 1,41 | 1,47 | 2,08% | 87.271,00 |
| 13.05.2026 | 1,45 | 1,49 | 1,41 | 1,44 | -0,69% | 107.948,00 |
| 12.05.2026 | 1,39 | 1,48 | 1,35 | 1,45 | 2,84% | 126.182,00 |
| 11.05.2026 | 1,48 | 1,51 | 1,34 | 1,41 | -6,62% | 186.376,00 |
| 08.05.2026 | 1,59 | 1,59 | 1,49 | 1,51 | -3,82% | 74.039,00 |
| 07.05.2026 | 1,57 | 1,62 | 1,56 | 1,57 | 1,29% | 117.314,00 |
| 06.05.2026 | 1,58 | 1,60 | 1,52 | 1,55 | 0,00% | 188.333,00 |
| 05.05.2026 | 1,62 | 1,69 | 1,53 | 1,55 | -4,32% | 140.993,00 |
| 04.05.2026 | 1,69 | 1,73 | 1,61 | 1,62 | -4,71% | 87.548,00 |
| 01.05.2026 | 1,70 | 1,85 | 1,68 | 1,70 | -0,58% | 202.943,00 |
| 30.04.2026 | 1,71 | 1,77 | 1,60 | 1,71 | -0,58% | 227.230,00 |
| 29.04.2026 | 1,75 | 1,76 | 1,68 | 1,72 | -1,71% | 76.289,00 |
| 28.04.2026 | 1,74 | 1,78 | 1,67 | 1,75 | -4,89% | 114.887,00 |
| 27.04.2026 | 1,89 | 1,93 | 1,82 | 1,84 | -1,60% | 111.011,00 |
| 24.04.2026 | 1,70 | 1,92 | 1,62 | 1,87 | 7,47% | 188.203,00 |
| 23.04.2026 | 1,93 | 2,00 | 1,71 | 1,74 | -11,68% | 373.529,00 |
| 22.04.2026 | 1,92 | 2,00 | 1,84 | 1,97 | 0,00% | 317.892,00 |
| 21.04.2026 | 1,75 | 2,01 | 1,72 | 1,97 | 11,93% | 867.803,00 |
| 20.04.2026 | 1,80 | 1,80 | 1,65 | 1,76 | -3,83% | 287.524,00 |
| 17.04.2026 | 1,79 | 1,87 | 1,70 | 1,83 | 3,98% | 677.645,00 |
| 16.04.2026 | 1,59 | 1,78 | 1,52 | 1,76 | 6,67% | 584.121,00 |
| 15.04.2026 | 1,80 | 1,83 | 1,62 | 1,65 | -8,33% | 842.214,00 |
| 14.04.2026 | 1,94 | 2,05 | 1,70 | 1,80 | -2,17% | 2.982.983,00 |
| 13.04.2026 | 1,80 | 2,26 | 1,61 | 1,84 | 0,55% | 12.857.190,00 |
| 10.04.2026 | 1,00 | 2,01 | 0,98 | 1,83 | 115,29% | 126.887.307,00 |
| 09.04.2026 | 0,89 | 0,94 | 0,85 | 0,85 | -6,59% | 32.536,00 |
| 08.04.2026 | 0,90 | 0,93 | 0,87 | 0,91 | 7,69% | 26.252,00 |
| 07.04.2026 | 0,95 | 0,95 | 0,80 | 0,85 | -6,11% | 95.361,00 |
| 06.04.2026 | 0,94 | 0,94 | 0,90 | 0,90 | -3,64% | 42.955,00 |
| 02.04.2026 | 0,92 | 0,96 | 0,90 | 0,93 | 0,11% | 29.196,00 |
| 01.04.2026 | 0,97 | 0,98 | 0,90 | 0,93 | -1,58% | 59.308,00 |
| 31.03.2026 | 1,07 | 1,08 | 0,81 | 0,95 | -13,03% | 531.959,00 |
| 30.03.2026 | 1,19 | 1,23 | 1,08 | 1,09 | -7,63% | 76.313,00 |
| 27.03.2026 | 1,27 | 1,29 | 1,18 | 1,18 | -3,28% | 31.414,00 |
| 26.03.2026 | 1,23 | 1,29 | 1,22 | 1,22 | -3,17% | 29.324,00 |
| 25.03.2026 | 1,30 | 1,34 | 1,24 | 1,26 | -4,55% | 61.452,00 |
| 24.03.2026 | 1,30 | 1,32 | 1,28 | 1,32 | -0,75% | 44.128,00 |
| 23.03.2026 | 1,42 | 1,44 | 1,30 | 1,33 | -6,34% | 55.842,00 |
| 20.03.2026 | 1,36 | 1,42 | 1,28 | 1,42 | 7,58% | 118.745,00 |
| 19.03.2026 | 1,33 | 1,36 | 1,31 | 1,32 | -2,94% | 21.903,00 |
| 18.03.2026 | 1,27 | 1,36 | 1,27 | 1,36 | 7,94% | 59.667,00 |
| 17.03.2026 | 1,33 | 1,37 | 1,26 | 1,26 | -5,97% | 20.386,00 |
| 16.03.2026 | 1,30 | 1,40 | 1,26 | 1,34 | 0,75% | 435.088,00 |
| 13.03.2026 | 1,35 | 1,40 | 1,32 | 1,33 | -2,21% | 16.707,00 |
| 12.03.2026 | 1,37 | 1,41 | 1,33 | 1,36 | -2,86% | 27.110,00 |
| 11.03.2026 | 1,35 | 1,45 | 1,35 | 1,40 | 5,26% | 39.662,00 |
| 10.03.2026 | 1,34 | 1,40 | 1,31 | 1,33 | -4,32% | 30.283,00 |
| 09.03.2026 | 1,44 | 1,46 | 1,34 | 1,39 | -4,79% | 58.326,00 |
| 06.03.2026 | 1,42 | 1,53 | 1,42 | 1,46 | -0,68% | 79.491,00 |
| 05.03.2026 | 1,40 | 1,56 | 1,34 | 1,47 | 8,09% | 126.252,00 |
| 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 |