1,126€
-6,32%
Echtzeit-Aktienkurs American Battery Technology Company
Bid:
Ask:
Aktienkurse zur American Battery Technology Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,21 | 1,23 | 1,10 | 1,13 | -6,24% | - |
| 11.11.2026 | 1,21 | 1,24 | 1,18 | 1,20 | 1,35% | - |
| 10.11.2026 | 1,27 | 1,29 | 1,15 | 1,19 | -6,10% | 3.483,00 |
| 09.11.2026 | 1,23 | 1,29 | 1,18 | 1,26 | 6,76% | 920,00 |
| 06.11.2026 | 1,08 | 1,20 | 1,08 | 1,18 | 10,87% | 331,00 |
| 05.11.2026 | 1,15 | 1,21 | 1,02 | 1,07 | -7,62% | 3.169,00 |
| 04.11.2026 | 1,16 | 1,20 | 1,14 | 1,16 | 1,94% | 17.878,00 |
| 03.11.2026 | 1,20 | 1,24 | 1,10 | 1,13 | -5,58% | 2.130,00 |
| 02.11.2026 | 1,32 | 1,35 | 1,18 | 1,20 | -6,03% | 44,00 |
| 30.10.2026 | 1,35 | 1,38 | 1,26 | 1,28 | -6,79% | 5.010,00 |
| 29.10.2026 | 1,42 | 1,47 | 1,37 | 1,37 | -2,00% | 265,00 |
| 28.10.2026 | 1,36 | 1,43 | 1,32 | 1,40 | 4,33% | 3.088,00 |
| 27.10.2026 | 1,16 | 1,35 | 1,15 | 1,34 | 17,34% | 840,00 |
| 26.10.2026 | 1,22 | 1,22 | 1,14 | 1,14 | -4,99% | 18.680,00 |
| 23.10.2026 | 1,26 | 1,30 | 1,19 | 1,20 | -2,99% | - |
| 22.10.2026 | 1,28 | 1,30 | 1,23 | 1,24 | -4,69% | 12.579,00 |
| 21.10.2026 | 1,31 | 1,34 | 1,29 | 1,30 | -0,38% | 360,00 |
| 20.10.2026 | 1,31 | 1,33 | 1,25 | 1,31 | 0,62% | - |
| 19.10.2026 | 1,36 | 1,40 | 1,27 | 1,30 | -2,41% | 9.515,00 |
| 16.10.2026 | 1,41 | 1,44 | 1,31 | 1,33 | -5,00% | 29.250,00 |
| 15.10.2026 | 1,41 | 1,41 | 1,40 | 1,40 | -2,98% | - |
| 14.10.2026 | 1,58 | 1,61 | 1,43 | 1,44 | -8,73% | 6.685,00 |
| 13.10.2026 | 1,67 | 1,70 | 1,52 | 1,58 | -4,13% | 2.756,00 |
| 12.10.2026 | 1,76 | 1,78 | 1,64 | 1,65 | -6,52% | 1.530,00 |
| 09.10.2026 | 1,83 | 1,87 | 1,75 | 1,76 | -3,82% | 14,00 |
| 08.10.2026 | 1,86 | 1,90 | 1,79 | 1,83 | -2,71% | - |
| 07.10.2026 | 1,92 | 1,95 | 1,86 | 1,88 | -1,62% | - |
| 06.10.2026 | 1,95 | 1,99 | 1,91 | 1,92 | -0,78% | 1.041,00 |
| 05.10.2026 | 1,96 | 1,99 | 1,90 | 1,93 | -1,53% | - |
| 02.10.2026 | 2,04 | 2,07 | 1,94 | 1,96 | -3,21% | 1.980,00 |
| 01.10.2026 | 1,97 | 2,53 | 1,96 | 2,03 | 2,79% | 12.345,00 |
| 30.09.2026 | 1,94 | 2,02 | 1,94 | 1,97 | 1,60% | 27.375,00 |
| 29.09.2026 | 1,99 | 2,03 | 1,91 | 1,94 | -2,95% | 78,00 |
| 28.09.2026 | 1,98 | 2,02 | 1,92 | 2,00 | 0,30% | 9.120,00 |
| 25.09.2026 | 2,01 | 2,02 | 1,96 | 1,99 | 0,25% | 3.820,00 |
| 24.09.2026 | 2,03 | 2,03 | 1,96 | 1,99 | -2,69% | 1.953,00 |
| 23.09.2026 | 2,11 | 2,11 | 2,02 | 2,04 | -2,39% | 1.630,00 |
| 22.09.2026 | 2,03 | 2,11 | 2,02 | 2,09 | 2,85% | 15.000,00 |
| 21.09.2026 | 1,92 | 2,05 | 1,91 | 2,03 | 6,77% | 192,00 |
| 18.09.2026 | 1,97 | 1,99 | 1,86 | 1,91 | -2,86% | 8.291,00 |
| 17.09.2026 | 1,87 | 1,96 | 1,85 | 1,96 | 5,60% | 2.050,00 |
| 16.09.2026 | 1,94 | 1,97 | 1,81 | 1,86 | -4,96% | 23.574,00 |
| 15.09.2026 | 2,05 | 2,06 | 1,91 | 1,95 | -4,73% | 6.524,00 |
| 14.09.2026 | 2,16 | 2,19 | 2,01 | 2,05 | -3,89% | 6.351,00 |
| 11.09.2026 | 2,21 | 2,27 | 2,13 | 2,13 | -3,18% | 13.792,00 |
| 10.09.2026 | 2,34 | 2,35 | 2,20 | 2,20 | -4,55% | 14.950,00 |
| 09.09.2026 | 2,42 | 2,44 | 2,30 | 2,31 | -4,55% | 5.910,00 |
| 08.09.2026 | 2,42 | 2,48 | 2,36 | 2,42 | -2,34% | 2.898,00 |
| 07.09.2026 | 2,43 | 2,49 | 2,42 | 2,48 | 3,64% | 12.892,00 |
| 04.09.2026 | 2,38 | 2,43 | 2,35 | 2,39 | 1,62% | 328,00 |
| 03.09.2026 | 2,38 | 2,45 | 2,32 | 2,35 | -1,92% | 9.000,00 |
| 02.09.2026 | 2,25 | 2,41 | 2,23 | 2,40 | 7,34% | 1.459,00 |
| 01.09.2026 | 2,33 | 2,33 | 2,18 | 2,23 | -3,37% | - |
| 31.08.2026 | 2,23 | 2,33 | 2,18 | 2,31 | 3,58% | 1.056,00 |
| 28.08.2026 | 2,30 | 2,31 | 2,21 | 2,23 | -3,21% | 5.460,00 |
| 27.08.2026 | 2,23 | 2,31 | 2,21 | 2,31 | 3,18% | 20.432,00 |
| 26.08.2026 | 2,23 | 2,27 | 2,20 | 2,24 | 0,77% | 2.350,00 |
| 25.08.2026 | 2,10 | 2,22 | 2,05 | 2,22 | 7,31% | 1.635,00 |
| 24.08.2026 | 2,21 | 2,23 | 2,05 | 2,07 | -5,92% | 4.295,00 |
| 21.08.2026 | 2,00 | 2,21 | 1,99 | 2,20 | 10,07% | 1.652,00 |
| 20.08.2026 | 2,03 | 2,03 | 1,96 | 2,00 | -2,44% | - |