5,560$
8,59%
Echtzeit-Aktienkurs Elauwit Connection Inc
Bid:
Ask:
Aktienkurse zur Elauwit Connection Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 5,15 | 5,80 | 5,15 | 5,56 | 8,59% | 1.637,00 |
| 26.01.2026 | 5,50 | 5,94 | 5,10 | 5,12 | -8,57% | 55.972,00 |
| 23.01.2026 | 6,00 | 6,30 | 5,59 | 5,60 | -9,97% | 40.866,00 |
| 22.01.2026 | 6,43 | 6,77 | 6,15 | 6,22 | 0,48% | 42.973,00 |
| 21.01.2026 | 5,88 | 6,24 | 5,61 | 6,19 | 4,03% | 49.009,00 |
| 20.01.2026 | 5,68 | 6,30 | 5,39 | 5,95 | 4,02% | 22.724,00 |
| 16.01.2026 | 5,82 | 6,18 | 5,72 | 5,72 | -4,67% | 41.547,00 |
| 15.01.2026 | 5,85 | 6,55 | 5,80 | 6,00 | 4,35% | 25.277,00 |
| 14.01.2026 | 5,88 | 5,98 | 5,47 | 5,75 | -0,35% | 39.041,00 |
| 13.01.2026 | 5,50 | 6,25 | 5,45 | 5,77 | 7,25% | 70.546,00 |
| 12.01.2026 | 4,83 | 5,57 | 4,58 | 5,38 | 14,23% | 73.046,00 |
| 09.01.2026 | 5,17 | 5,68 | 4,66 | 4,71 | -8,37% | 41.915,00 |
| 08.01.2026 | 4,17 | 5,69 | 4,15 | 5,14 | 24,15% | 255.262,00 |
| 07.01.2026 | 4,77 | 4,98 | 4,11 | 4,14 | -11,73% | 27.210,00 |
| 06.01.2026 | 4,75 | 4,87 | 4,62 | 4,69 | -1,88% | 8.991,00 |
| 05.01.2026 | 4,73 | 4,95 | 4,62 | 4,78 | 1,70% | 39.416,00 |
| 02.01.2026 | 4,94 | 5,26 | 4,62 | 4,70 | -7,30% | 36.075,00 |
| 31.12.2025 | 4,75 | 5,27 | 4,75 | 5,07 | 6,96% | 43.586,00 |
| 30.12.2025 | 4,62 | 4,94 | 4,62 | 4,74 | 2,38% | 22.137,00 |
| 29.12.2025 | 4,81 | 4,91 | 4,56 | 4,63 | -5,70% | 68.983,00 |
| 26.12.2025 | 5,26 | 5,26 | 4,90 | 4,91 | -2,19% | 50.719,00 |
| 24.12.2025 | 5,16 | 5,27 | 5,01 | 5,02 | 0,00% | 29.223,00 |
| 23.12.2025 | 5,12 | 5,50 | 5,02 | 5,02 | -2,52% | 36.304,00 |
| 22.12.2025 | 5,12 | 5,33 | 4,99 | 5,15 | -1,15% | 38.006,00 |
| 19.12.2025 | 5,34 | 5,80 | 5,20 | 5,21 | -1,70% | 41.355,00 |
| 18.12.2025 | 5,95 | 6,13 | 5,21 | 5,30 | -6,85% | 118.099,00 |
| 17.12.2025 | 5,75 | 6,20 | 5,69 | 5,69 | -0,52% | 72.184,00 |
| 16.12.2025 | 6,37 | 6,37 | 5,72 | 5,72 | -3,05% | 70.244,00 |
| 15.12.2025 | 6,24 | 6,61 | 5,75 | 5,90 | -0,67% | 56.746,00 |
| 12.12.2025 | 6,22 | 6,53 | 5,73 | 5,94 | -5,11% | 139.743,00 |
| 11.12.2025 | 6,25 | 6,93 | 5,90 | 6,26 | 0,97% | 133.867,00 |
| 10.12.2025 | 6,46 | 7,20 | 5,72 | 6,20 | -7,60% | 186.711,00 |
| 09.12.2025 | 5,47 | 7,24 | 5,20 | 6,71 | 15,09% | 201.156,00 |
| 08.12.2025 | 6,76 | 6,76 | 5,66 | 5,83 | -12,33% | 47.506,00 |
| 05.12.2025 | 6,79 | 6,92 | 6,30 | 6,65 | -2,06% | 30.977,00 |
| 04.12.2025 | 6,63 | 6,98 | 6,39 | 6,79 | 2,11% | 78.324,00 |
| 03.12.2025 | 6,65 | 7,33 | 6,29 | 6,65 | 2,31% | 17.886,00 |
| 02.12.2025 | 6,71 | 6,93 | 6,50 | 6,50 | -1,96% | 12.288,00 |
| 01.12.2025 | 6,39 | 6,89 | 6,24 | 6,63 | -0,30% | 34.815,00 |
| 28.11.2025 | 6,84 | 6,84 | 6,62 | 6,65 | -2,92% | 7.492,00 |
| 26.11.2025 | 7,00 | 7,00 | 6,55 | 6,85 | -2,49% | 30.093,00 |
| 25.11.2025 | 7,15 | 7,15 | 6,91 | 7,03 | -1,06% | 8.148,00 |
| 24.11.2025 | 7,63 | 7,63 | 6,80 | 7,10 | -6,95% | 40.452,00 |
| 21.11.2025 | 7,77 | 7,87 | 7,63 | 7,63 | -0,78% | 1.934,00 |
| 20.11.2025 | 7,25 | 8,15 | 6,94 | 7,69 | 2,53% | 81.671,00 |
| 19.11.2025 | 7,19 | 7,70 | 7,00 | 7,50 | 1,76% | 58.333,00 |
| 18.11.2025 | 6,96 | 7,63 | 6,83 | 7,37 | 5,74% | 19.746,00 |
| 17.11.2025 | 6,80 | 7,07 | 6,80 | 6,97 | 0,00% | 12.563,00 |
| 14.11.2025 | 6,75 | 7,07 | 6,39 | 6,97 | 0,87% | 94.148,00 |
| 13.11.2025 | 6,92 | 7,69 | 6,76 | 6,91 | -2,12% | 60.061,00 |
| 12.11.2025 | 7,03 | 7,32 | 6,95 | 7,06 | -1,26% | 72.599,00 |
| 11.11.2025 | 7,08 | 7,33 | 6,90 | 7,15 | -0,69% | 59.524,00 |
| 10.11.2025 | 7,40 | 8,00 | 7,10 | 7,20 | 1,12% | 41.369,00 |
| 07.11.2025 | 8,20 | 8,20 | 6,45 | 7,12 | -9,99% | 106.140,00 |