1,060$
-3,64%
Echtzeit-Aktienkurs Core AI Holdings Inc
Bid:
Ask:
Aktienkurse zur Core AI Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,07 | 1,09 | 1,00 | 1,05 | -4,55% | 86.659,00 |
| 28.05.2026 | 1,14 | 1,15 | 1,05 | 1,10 | -5,98% | 71.363,00 |
| 27.05.2026 | 1,12 | 1,20 | 1,10 | 1,17 | 5,41% | 114.193,00 |
| 26.05.2026 | 1,09 | 1,17 | 1,09 | 1,11 | -0,89% | 57.653,00 |
| 22.05.2026 | 1,09 | 1,15 | 1,07 | 1,12 | 0,90% | 65.495,00 |
| 21.05.2026 | 1,08 | 1,13 | 1,06 | 1,11 | 0,91% | 48.148,00 |
| 20.05.2026 | 1,08 | 1,13 | 1,05 | 1,10 | 1,85% | 71.946,00 |
| 19.05.2026 | 1,15 | 1,19 | 1,06 | 1,08 | -7,69% | 154.146,00 |
| 18.05.2026 | 1,10 | 1,24 | 1,02 | 1,17 | 9,35% | 1.494.215,00 |
| 15.05.2026 | 1,17 | 1,17 | 1,07 | 1,07 | -10,08% | 61.215,00 |
| 14.05.2026 | 1,16 | 1,22 | 1,16 | 1,19 | 0,00% | 44.470,00 |
| 13.05.2026 | 1,18 | 1,26 | 1,17 | 1,19 | -0,83% | 30.524,00 |
| 12.05.2026 | 1,20 | 1,28 | 1,17 | 1,20 | 0,84% | 67.603,00 |
| 11.05.2026 | 1,17 | 1,22 | 1,15 | 1,19 | 0,00% | 53.689,00 |
| 08.05.2026 | 1,30 | 1,30 | 1,17 | 1,19 | -9,16% | 71.145,00 |
| 07.05.2026 | 1,33 | 1,36 | 1,30 | 1,31 | -5,07% | 78.120,00 |
| 06.05.2026 | 1,43 | 1,43 | 1,30 | 1,38 | -8,61% | 192.004,00 |
| 05.05.2026 | 1,42 | 1,52 | 1,33 | 1,51 | 7,86% | 252.373,00 |
| 04.05.2026 | 1,08 | 1,47 | 1,06 | 1,40 | 31,46% | 672.967,00 |
| 01.05.2026 | 1,02 | 1,08 | 1,00 | 1,07 | 5,45% | 68.488,00 |
| 30.04.2026 | 1,06 | 1,06 | 0,96 | 1,01 | 3,06% | 47.333,00 |
| 29.04.2026 | 0,99 | 1,03 | 0,97 | 0,98 | 0,00% | 19.593,00 |
| 28.04.2026 | 0,99 | 1,04 | 0,97 | 0,98 | -2,00% | 26.180,00 |
| 27.04.2026 | 1,00 | 1,03 | 0,98 | 1,00 | 1,52% | 27.929,00 |
| 24.04.2026 | 0,99 | 1,06 | 0,96 | 0,99 | 0,00% | 38.146,00 |
| 23.04.2026 | 1,01 | 1,04 | 0,96 | 0,99 | -3,43% | 47.908,00 |
| 22.04.2026 | 1,03 | 1,05 | 1,01 | 1,02 | -1,92% | 27.930,00 |
| 21.04.2026 | 1,06 | 1,09 | 1,03 | 1,04 | -3,70% | 62.362,00 |
| 20.04.2026 | 1,06 | 1,08 | 1,05 | 1,08 | 0,00% | 31.870,00 |
| 17.04.2026 | 1,06 | 1,12 | 1,05 | 1,08 | 1,89% | 63.616,00 |
| 16.04.2026 | 1,06 | 1,12 | 1,04 | 1,06 | -0,93% | 70.648,00 |
| 15.04.2026 | 1,12 | 1,12 | 1,03 | 1,07 | -3,60% | 104.579,00 |
| 14.04.2026 | 1,18 | 1,22 | 0,97 | 1,11 | 2,78% | 2.972.313,00 |
| 13.04.2026 | 1,03 | 1,09 | 1,01 | 1,08 | 1,89% | 41.369,00 |
| 10.04.2026 | 1,07 | 1,14 | 1,03 | 1,06 | -0,93% | 28.310,00 |
| 09.04.2026 | 1,07 | 1,10 | 1,07 | 1,07 | -0,93% | 26.270,00 |
| 08.04.2026 | 1,07 | 1,14 | 1,03 | 1,08 | 6,93% | 48.841,00 |
| 07.04.2026 | 1,07 | 1,10 | 1,01 | 1,01 | -7,34% | 27.364,00 |
| 06.04.2026 | 1,08 | 1,19 | 1,05 | 1,09 | 4,81% | 28.273,00 |
| 02.04.2026 | 1,01 | 1,08 | 1,01 | 1,04 | -6,31% | 27.172,00 |
| 01.04.2026 | 1,03 | 1,14 | 1,03 | 1,11 | 9,90% | 40.510,00 |
| 31.03.2026 | 1,00 | 1,14 | 0,95 | 1,01 | 1,00% | 49.751,00 |
| 30.03.2026 | 1,12 | 1,12 | 1,00 | 1,00 | -9,91% | 58.243,00 |
| 27.03.2026 | 1,12 | 1,25 | 1,03 | 1,11 | -1,77% | 38.173,00 |
| 26.03.2026 | 1,17 | 1,28 | 1,10 | 1,13 | -4,24% | 46.431,00 |
| 25.03.2026 | 1,25 | 1,27 | 1,17 | 1,18 | -4,84% | 47.349,00 |
| 24.03.2026 | 1,29 | 1,33 | 1,21 | 1,24 | -6,77% | 25.835,00 |
| 23.03.2026 | 1,26 | 1,35 | 1,16 | 1,33 | 8,13% | 43.387,00 |
| 20.03.2026 | 1,32 | 1,32 | 1,20 | 1,23 | -8,69% | 38.332,00 |
| 19.03.2026 | 1,48 | 1,48 | 1,30 | 1,35 | -5,47% | 45.707,00 |