5,610$
-0,36%
Echtzeit-Aktienkurs Elauwit Connection Inc
Bid:
Ask:
Aktienkurse zur Elauwit Connection Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,50 | 5,72 | 5,26 | 5,56 | -1,24% | 17.726,00 |
| 19.10.2026 | 5,39 | 5,74 | 5,39 | 5,63 | 1,44% | 5.254,00 |
| 16.10.2026 | 5,53 | 5,66 | 5,26 | 5,55 | -0,36% | 23.522,00 |
| 15.10.2026 | 5,58 | 5,82 | 5,10 | 5,57 | 0,18% | 46.347,00 |
| 14.10.2026 | 5,06 | 5,64 | 5,06 | 5,56 | 3,54% | 66.691,00 |
| 13.10.2026 | 5,60 | 5,80 | 5,35 | 5,37 | -6,61% | 5.457,00 |
| 12.10.2026 | 5,83 | 5,83 | 5,55 | 5,75 | -4,17% | 4.731,00 |
| 09.10.2026 | 5,75 | 6,00 | 5,75 | 6,00 | 0,17% | 1.525,00 |
| 07.10.2026 | 5,98 | 5,99 | 5,85 | 5,99 | -4,16% | 2.275,00 |
| 06.10.2026 | 6,30 | 6,60 | 6,10 | 6,25 | 2,12% | 4.663,00 |
| 05.10.2026 | 6,00 | 6,50 | 6,00 | 6,12 | -0,81% | 19.001,00 |
| 02.10.2026 | 6,17 | 6,17 | 6,17 | 6,17 | -2,83% | 264,00 |
| 01.10.2026 | 6,35 | 6,38 | 5,57 | 6,35 | -2,16% | 6.681,00 |
| 30.09.2026 | 6,77 | 6,77 | 6,49 | 6,49 | -6,08% | 1.798,00 |
| 29.09.2026 | 6,95 | 7,00 | 6,65 | 6,91 | 3,13% | 5.502,00 |
| 28.09.2026 | 6,92 | 7,06 | 6,42 | 6,70 | -5,96% | 8.891,00 |
| 25.09.2026 | 6,81 | 7,50 | 6,29 | 7,13 | 3,34% | 18.671,00 |
| 24.09.2026 | 7,03 | 7,20 | 6,86 | 6,90 | -3,23% | 8.429,00 |
| 23.09.2026 | 7,26 | 7,61 | 7,01 | 7,13 | -1,59% | 18.892,00 |
| 22.09.2026 | 7,05 | 7,26 | 6,85 | 7,24 | 2,77% | 9.367,00 |
| 21.09.2026 | 7,01 | 7,21 | 6,99 | 7,05 | 0,79% | 2.281,00 |
| 18.09.2026 | 7,17 | 7,64 | 6,99 | 6,99 | -2,65% | 11.822,00 |
| 17.09.2026 | 7,20 | 7,42 | 7,18 | 7,18 | 2,43% | 11.478,00 |
| 16.09.2026 | 7,52 | 7,52 | 6,99 | 7,01 | -2,91% | 14.334,00 |
| 15.09.2026 | 7,69 | 7,69 | 7,22 | 7,22 | -2,42% | 14.643,00 |
| 14.09.2026 | 7,50 | 8,42 | 7,24 | 7,40 | 3,27% | 37.831,00 |
| 11.09.2026 | 7,41 | 8,98 | 7,07 | 7,17 | -0,24% | 65.865,00 |
| 10.09.2026 | 7,04 | 7,37 | 7,00 | 7,18 | 0,45% | 15.027,00 |
| 09.09.2026 | 7,15 | 7,15 | 7,15 | 7,15 | -0,86% | 1.130,00 |
| 08.09.2026 | 7,17 | 7,21 | 7,17 | 7,21 | -1,21% | 1.019,00 |
| 04.09.2026 | 7,30 | 7,30 | 7,30 | 7,30 | -0,27% | 1.101,00 |
| 02.09.2026 | 7,35 | 7,47 | 7,10 | 7,32 | 2,45% | 5.218,00 |
| 01.09.2026 | 7,26 | 7,31 | 7,15 | 7,15 | -4,09% | 3.292,00 |
| 31.08.2026 | 7,31 | 7,60 | 7,23 | 7,45 | 4,78% | 5.403,00 |
| 28.08.2026 | 7,03 | 7,11 | 7,03 | 7,11 | 0,28% | 1.419,00 |
| 27.08.2026 | 7,09 | 7,09 | 7,09 | 7,09 | 1,29% | 1.314,00 |
| 26.08.2026 | 7,30 | 7,44 | 6,99 | 7,00 | -6,67% | 3.254,00 |
| 25.08.2026 | 7,45 | 7,50 | 7,25 | 7,50 | 2,60% | 5.229,00 |
| 24.08.2026 | 7,30 | 7,76 | 7,30 | 7,31 | 0,27% | 3.837,00 |
| 21.08.2026 | 7,28 | 7,37 | 7,07 | 7,29 | -2,67% | 4.035,00 |
| 20.08.2026 | 7,39 | 7,50 | 6,95 | 7,49 | -0,40% | 10.986,00 |
| 19.08.2026 | 7,00 | 7,89 | 7,00 | 7,52 | 9,14% | 4.692,00 |
| 18.08.2026 | 8,18 | 8,18 | 6,46 | 6,89 | -20,44% | 32.127,00 |
| 17.08.2026 | 8,44 | 8,83 | 8,44 | 8,66 | 4,30% | 17.491,00 |
| 14.08.2026 | 8,17 | 8,57 | 8,17 | 8,30 | 2,51% | 14.398,00 |
| 13.08.2026 | 8,11 | 8,11 | 8,10 | 8,10 | -3,34% | 1.826,00 |
| 12.08.2026 | 8,01 | 8,86 | 8,01 | 8,38 | 2,95% | 15.023,00 |
| 11.08.2026 | 7,78 | 8,14 | 7,68 | 8,14 | 0,74% | 11.295,00 |
| 10.08.2026 | 8,15 | 8,36 | 8,05 | 8,08 | -0,62% | 6.530,00 |
| 07.08.2026 | 8,67 | 8,67 | 8,12 | 8,13 | -2,52% | 3.636,00 |
| 06.08.2026 | 8,27 | 8,49 | 8,17 | 8,34 | -0,83% | 4.226,00 |
| 05.08.2026 | 8,60 | 8,60 | 7,89 | 8,41 | -4,21% | 10.665,00 |
| 04.08.2026 | 8,70 | 9,45 | 8,46 | 8,78 | 1,39% | 40.003,00 |
| 03.08.2026 | 8,00 | 8,84 | 8,00 | 8,66 | 6,26% | 9.542,00 |
| 31.07.2026 | 8,50 | 8,70 | 8,02 | 8,15 | -6,75% | 24.635,00 |
| 30.07.2026 | 8,57 | 8,74 | 8,51 | 8,74 | 3,07% | 13.599,00 |
| 29.07.2026 | 8,45 | 8,67 | 8,25 | 8,48 | 2,54% | 11.399,00 |
| 28.07.2026 | 7,53 | 8,40 | 7,53 | 8,27 | 7,81% | 27.407,00 |
| 27.07.2026 | 7,30 | 7,67 | 7,30 | 7,67 | 5,66% | 3.048,00 |
| 24.07.2026 | 7,38 | 7,57 | 7,26 | 7,26 | -3,97% | 4.789,00 |
| 23.07.2026 | 6,68 | 7,56 | 6,65 | 7,56 | 10,04% | 11.841,00 |
| 22.07.2026 | 7,06 | 7,30 | 6,81 | 6,87 | -1,86% | 16.449,00 |
| 21.07.2026 | 7,52 | 7,52 | 7,00 | 7,00 | -6,67% | 6.637,00 |
| 20.07.2026 | 7,29 | 7,58 | 7,29 | 7,50 | 1,35% | 3.970,00 |
| 17.07.2026 | 7,40 | 7,40 | 7,36 | 7,40 | -0,40% | 2.510,00 |
| 16.07.2026 | 7,43 | 7,49 | 7,26 | 7,43 | 0,61% | 11.302,00 |
| 15.07.2026 | 7,50 | 7,54 | 7,24 | 7,39 | 1,03% | 10.766,00 |
| 14.07.2026 | 6,79 | 7,92 | 6,79 | 7,31 | 9,60% | 46.493,00 |
| 13.07.2026 | 7,11 | 7,42 | 6,59 | 6,67 | -4,85% | 9.312,00 |
| 10.07.2026 | 6,50 | 7,10 | 6,46 | 7,01 | 5,57% | 8.832,00 |
| 09.07.2026 | 7,02 | 7,22 | 6,41 | 6,64 | -7,91% | 89.257,00 |
| 08.07.2026 | 6,80 | 7,46 | 6,53 | 7,21 | 4,49% | 28.574,00 |
| 07.07.2026 | 6,86 | 7,10 | 6,63 | 6,90 | -0,29% | 24.802,00 |
| 06.07.2026 | 7,26 | 7,26 | 6,50 | 6,92 | -0,72% | 66.314,00 |
| 02.07.2026 | 7,01 | 8,10 | 6,52 | 6,97 | -3,19% | 99.532,00 |
| 01.07.2026 | 7,25 | 7,51 | 7,20 | 7,20 | 0,42% | 20.003,00 |
| 30.06.2026 | 6,58 | 7,51 | 6,58 | 7,17 | 9,30% | 33.743,00 |
| 29.06.2026 | 6,50 | 6,75 | 6,30 | 6,56 | -0,15% | 10.173,00 |
| 26.06.2026 | 6,12 | 6,66 | 6,06 | 6,57 | 7,00% | 210.431,00 |
| 25.06.2026 | 6,04 | 6,26 | 5,87 | 6,14 | 0,66% | 41.800,00 |
| 24.06.2026 | 5,78 | 6,74 | 5,78 | 6,10 | 1,16% | 40.967,00 |
| 23.06.2026 | 5,70 | 6,26 | 5,68 | 6,03 | 4,15% | 111.880,00 |
| 22.06.2026 | 5,80 | 6,00 | 5,68 | 5,79 | -0,60% | 28.183,00 |
| 18.06.2026 | 5,60 | 6,13 | 5,50 | 5,83 | 5,53% | 65.072,00 |
| 17.06.2026 | 6,05 | 6,05 | 5,36 | 5,52 | -8,61% | 138.202,00 |
| 16.06.2026 | 6,19 | 6,41 | 5,78 | 6,04 | -0,17% | 31.517,00 |
| 15.06.2026 | 6,08 | 7,15 | 6,05 | 6,05 | -2,42% | 17.326,00 |
| 12.06.2026 | 6,31 | 6,42 | 5,91 | 6,20 | 1,97% | 25.529,00 |
| 11.06.2026 | 6,38 | 6,50 | 6,01 | 6,08 | -1,62% | 14.962,00 |
| 10.06.2026 | 6,30 | 6,97 | 6,09 | 6,18 | -0,48% | 27.543,00 |
| 09.06.2026 | 6,62 | 6,95 | 5,87 | 6,21 | -6,62% | 34.427,00 |
| 08.06.2026 | 7,28 | 7,28 | 6,59 | 6,65 | -5,00% | 23.219,00 |
| 05.06.2026 | 7,13 | 7,16 | 7,00 | 7,00 | -0,99% | 51.078,00 |
| 04.06.2026 | 7,82 | 7,93 | 6,95 | 7,07 | -0,28% | 14.760,00 |
| 03.06.2026 | 7,27 | 7,34 | 7,08 | 7,09 | -2,34% | 41.362,00 |
| 02.06.2026 | 7,64 | 8,10 | 7,11 | 7,26 | -2,68% | 12.048,00 |
| 01.06.2026 | 7,35 | 7,73 | 7,35 | 7,46 | -0,67% | 7.493,00 |
| 29.05.2026 | 7,11 | 8,15 | 7,11 | 7,51 | 5,63% | 22.074,00 |
| 28.05.2026 | 7,54 | 7,71 | 6,92 | 7,11 | -2,47% | 22.411,00 |
| 27.05.2026 | 7,24 | 7,63 | 7,12 | 7,29 | 1,39% | 29.503,00 |