7,470$
5,06%
Echtzeit-Aktienkurs Elauwit Connection Inc
Bid:
Ask:
Aktienkurse zur Elauwit Connection Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,34 | 7,53 | 7,13 | 7,47 | 5,06% | 378,00 |
| 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 |
| 26.05.2026 | 7,56 | 7,74 | 7,07 | 7,19 | -0,14% | 16.797,00 |
| 22.05.2026 | 8,35 | 8,49 | 7,17 | 7,20 | -5,39% | 34.962,00 |
| 21.05.2026 | 7,80 | 8,27 | 7,61 | 7,61 | -2,44% | 35.499,00 |
| 20.05.2026 | 8,06 | 8,06 | 7,80 | 7,80 | -1,89% | 5.113,00 |
| 19.05.2026 | 8,59 | 8,73 | 7,58 | 7,95 | -4,33% | 68.021,00 |
| 18.05.2026 | 8,48 | 8,97 | 8,17 | 8,31 | -2,69% | 15.553,00 |
| 15.05.2026 | 8,40 | 9,10 | 7,96 | 8,54 | 0,59% | 47.995,00 |
| 14.05.2026 | 9,59 | 9,59 | 7,45 | 8,49 | -3,96% | 42.724,00 |
| 13.05.2026 | 8,72 | 9,59 | 8,10 | 8,84 | 1,73% | 60.446,00 |
| 12.05.2026 | 8,97 | 9,72 | 8,47 | 8,69 | -1,25% | 57.326,00 |
| 11.05.2026 | 7,98 | 8,86 | 7,71 | 8,80 | 8,24% | 25.356,00 |
| 08.05.2026 | 7,83 | 9,03 | 7,29 | 8,13 | 3,83% | 14.729,00 |
| 07.05.2026 | 8,06 | 8,06 | 7,60 | 7,83 | -2,19% | 19.550,00 |
| 06.05.2026 | 7,77 | 8,06 | 7,00 | 8,01 | 4,91% | 41.549,00 |
| 05.05.2026 | 7,06 | 7,82 | 7,06 | 7,63 | 6,56% | 22.451,00 |
| 04.05.2026 | 7,20 | 7,40 | 6,90 | 7,16 | 1,70% | 33.966,00 |
| 01.05.2026 | 7,26 | 7,31 | 6,92 | 7,04 | 1,81% | 11.536,00 |
| 30.04.2026 | 6,96 | 7,40 | 6,80 | 6,92 | -0,07% | 27.133,00 |
| 29.04.2026 | 7,51 | 7,51 | 6,71 | 6,92 | -2,67% | 69.674,00 |
| 28.04.2026 | 7,51 | 7,55 | 7,00 | 7,11 | 1,86% | 38.493,00 |
| 27.04.2026 | 7,00 | 7,59 | 6,81 | 6,98 | 6,24% | 73.888,00 |
| 24.04.2026 | 7,09 | 7,29 | 6,50 | 6,57 | -5,87% | 54.004,00 |
| 23.04.2026 | 7,01 | 7,66 | 6,69 | 6,98 | -1,41% | 45.449,00 |
| 22.04.2026 | 7,05 | 7,77 | 6,88 | 7,08 | 3,36% | 63.027,00 |
| 21.04.2026 | 6,90 | 7,12 | 6,53 | 6,85 | 3,01% | 29.125,00 |
| 20.04.2026 | 6,26 | 6,73 | 6,26 | 6,65 | 1,84% | 11.009,00 |
| 17.04.2026 | 6,33 | 6,87 | 6,33 | 6,53 | 1,08% | 25.196,00 |
| 16.04.2026 | 6,60 | 6,85 | 6,45 | 6,46 | -0,62% | 13.801,00 |
| 15.04.2026 | 6,34 | 6,62 | 6,16 | 6,50 | 6,21% | 23.029,00 |
| 14.04.2026 | 6,22 | 6,50 | 5,85 | 6,12 | 1,66% | 58.322,00 |
| 13.04.2026 | 6,16 | 6,47 | 5,81 | 6,02 | -1,79% | 23.688,00 |
| 10.04.2026 | 6,73 | 6,81 | 6,11 | 6,13 | -7,68% | 16.164,00 |
| 09.04.2026 | 6,60 | 6,84 | 6,33 | 6,64 | 3,11% | 38.282,00 |
| 08.04.2026 | 6,52 | 7,17 | 6,30 | 6,44 | 1,26% | 17.225,00 |
| 07.04.2026 | 6,90 | 6,92 | 6,28 | 6,36 | -5,64% | 30.875,00 |
| 06.04.2026 | 6,50 | 7,09 | 6,35 | 6,74 | 3,69% | 46.650,00 |
| 02.04.2026 | 6,19 | 6,71 | 6,01 | 6,50 | 0,78% | 47.719,00 |
| 01.04.2026 | 5,97 | 6,68 | 5,85 | 6,45 | 8,77% | 67.910,00 |
| 31.03.2026 | 5,84 | 6,65 | 5,60 | 5,93 | 0,34% | 89.479,00 |
| 30.03.2026 | 6,62 | 6,90 | 5,49 | 5,91 | -10,59% | 164.813,00 |
| 27.03.2026 | 7,12 | 7,12 | 6,51 | 6,61 | -3,78% | 28.762,00 |
| 26.03.2026 | 6,90 | 7,21 | 6,83 | 6,87 | -0,29% | 26.052,00 |
| 25.03.2026 | 7,01 | 7,08 | 6,89 | 6,89 | 0,29% | 12.869,00 |
| 24.03.2026 | 7,02 | 7,12 | 6,71 | 6,87 | -0,43% | 23.032,00 |
| 23.03.2026 | 6,75 | 7,07 | 6,14 | 6,90 | 3,45% | 83.660,00 |
| 20.03.2026 | 6,19 | 6,78 | 6,19 | 6,67 | 1,68% | 45.086,00 |
| 19.03.2026 | 6,40 | 6,73 | 5,99 | 6,56 | 3,14% | 39.006,00 |
| 18.03.2026 | 6,85 | 6,85 | 5,93 | 6,36 | -7,15% | 79.534,00 |
| 17.03.2026 | 7,16 | 7,33 | 6,80 | 6,85 | -1,44% | 75.047,00 |
| 16.03.2026 | 7,10 | 7,50 | 6,90 | 6,95 | -1,14% | 75.989,00 |
| 13.03.2026 | 7,35 | 7,49 | 6,90 | 7,03 | 0,00% | 40.719,00 |
| 12.03.2026 | 7,11 | 7,89 | 6,80 | 7,03 | 3,08% | 86.041,00 |
| 11.03.2026 | 6,89 | 7,44 | 6,38 | 6,82 | 1,19% | 75.938,00 |
| 10.03.2026 | 6,87 | 7,27 | 6,49 | 6,74 | 0,30% | 68.273,00 |
| 09.03.2026 | 7,02 | 7,22 | 6,30 | 6,72 | -6,01% | 32.254,00 |
| 06.03.2026 | 7,23 | 7,30 | 6,60 | 7,15 | 3,03% | 114.054,00 |
| 05.03.2026 | 7,19 | 7,55 | 6,72 | 6,94 | -1,00% | 45.361,00 |
| 04.03.2026 | 7,15 | 7,42 | 6,70 | 7,01 | 3,09% | 55.728,00 |
| 03.03.2026 | 7,21 | 7,55 | 6,80 | 6,80 | -4,49% | 34.215,00 |
| 02.03.2026 | 7,58 | 7,76 | 7,10 | 7,12 | -6,81% | 177.221,00 |
| 27.02.2026 | 7,59 | 7,97 | 7,30 | 7,64 | 2,55% | 44.082,00 |
| 26.02.2026 | 7,88 | 8,25 | 7,10 | 7,45 | -0,80% | 31.111,00 |
| 25.02.2026 | 7,20 | 7,85 | 7,00 | 7,51 | 10,28% | 189.998,00 |
| 24.02.2026 | 6,91 | 7,23 | 6,81 | 6,81 | 1,79% | 46.781,00 |
| 23.02.2026 | 6,39 | 7,01 | 6,39 | 6,69 | 3,24% | 50.168,00 |
| 20.02.2026 | 6,11 | 6,74 | 6,02 | 6,48 | 7,11% | 69.386,00 |
| 19.02.2026 | 6,04 | 6,45 | 6,04 | 6,05 | 0,67% | 14.138,00 |
| 18.02.2026 | 6,24 | 6,39 | 6,01 | 6,01 | -1,88% | 11.635,00 |
| 17.02.2026 | 5,91 | 6,32 | 5,55 | 6,13 | 4,17% | 44.482,00 |
| 13.02.2026 | 5,77 | 6,45 | 5,65 | 5,88 | 1,20% | 99.540,00 |
| 12.02.2026 | 5,56 | 6,48 | 5,05 | 5,81 | 5,64% | 178.934,00 |
| 11.02.2026 | 5,46 | 5,57 | 5,01 | 5,50 | -0,36% | 66.541,00 |
| 10.02.2026 | 5,01 | 5,73 | 5,00 | 5,52 | 9,74% | 25.018,00 |
| 09.02.2026 | 5,52 | 5,52 | 4,54 | 5,03 | 2,03% | 24.151,00 |
| 06.02.2026 | 4,73 | 5,14 | 4,50 | 4,93 | 10,54% | 22.308,00 |
| 05.02.2026 | 5,02 | 5,36 | 4,12 | 4,46 | -9,81% | 177.450,00 |
| 04.02.2026 | 5,01 | 5,38 | 4,85 | 4,95 | -1,49% | 32.139,00 |
| 03.02.2026 | 5,17 | 5,30 | 4,78 | 5,02 | -2,05% | 74.318,00 |
| 02.02.2026 | 5,37 | 5,49 | 5,01 | 5,13 | -5,44% | 34.402,00 |
| 30.01.2026 | 5,05 | 5,57 | 4,88 | 5,42 | 7,11% | 44.689,00 |
| 29.01.2026 | 5,37 | 5,37 | 4,85 | 5,06 | -3,62% | 33.798,00 |
| 28.01.2026 | 5,82 | 6,19 | 5,21 | 5,25 | -9,17% | 29.834,00 |
| 27.01.2026 | 5,40 | 5,86 | 5,40 | 5,78 | 12,89% | 58.574,00 |
| 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 |