2,660$
-1,48%
Echtzeit-Aktienkurs Datacentrex Inc
Bid:
Ask:
Aktienkurse zur Datacentrex Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 2,62 | 2,78 | 2,49 | 2,66 | -1,48% | 15.545,00 |
| 09.03.2026 | 2,40 | 2,75 | 2,30 | 2,70 | 13,59% | 62.663,00 |
| 06.03.2026 | 2,44 | 2,55 | 2,28 | 2,38 | -2,98% | 20.076,00 |
| 05.03.2026 | 2,17 | 2,58 | 2,17 | 2,45 | 11,87% | 87.112,00 |
| 04.03.2026 | 2,09 | 2,30 | 2,01 | 2,19 | 5,29% | 282.198,00 |
| 03.03.2026 | 1,95 | 2,09 | 1,88 | 2,08 | 3,48% | 334.172,00 |
| 02.03.2026 | 1,86 | 2,12 | 1,83 | 2,01 | 8,06% | 198.807,00 |
| 27.02.2026 | 2,00 | 2,12 | 1,84 | 1,86 | -7,00% | 143.026,00 |
| 26.02.2026 | 1,94 | 2,17 | 1,88 | 2,00 | 4,71% | 233.314,00 |
| 25.02.2026 | 1,82 | 1,92 | 1,74 | 1,91 | 7,91% | 140.806,00 |
| 24.02.2026 | 1,80 | 1,82 | 1,71 | 1,77 | -2,75% | 65.039,00 |
| 23.02.2026 | 1,80 | 1,83 | 1,65 | 1,82 | 1,11% | 374.048,00 |
| 20.02.2026 | 1,79 | 1,90 | 1,76 | 1,80 | -1,10% | 111.651,00 |
| 19.02.2026 | 1,85 | 1,99 | 1,75 | 1,82 | -1,09% | 156.736,00 |
| 18.02.2026 | 1,77 | 2,01 | 1,77 | 1,84 | 1,66% | 131.841,00 |
| 17.02.2026 | 1,85 | 1,99 | 1,71 | 1,81 | -3,72% | 205.057,00 |
| 13.02.2026 | 2,00 | 2,05 | 1,86 | 1,88 | -5,53% | 123.616,00 |
| 12.02.2026 | 2,12 | 2,16 | 1,93 | 1,99 | -6,13% | 185.753,00 |
| 11.02.2026 | 2,11 | 2,20 | 2,06 | 2,12 | -0,47% | 81.405,00 |
| 10.02.2026 | 2,14 | 2,24 | 2,10 | 2,13 | -0,47% | 118.145,00 |
| 09.02.2026 | 2,11 | 2,29 | 2,09 | 2,14 | 1,42% | 183.440,00 |
| 06.02.2026 | 1,90 | 2,12 | 1,81 | 2,11 | 11,64% | 151.908,00 |
| 05.02.2026 | 2,11 | 2,11 | 1,86 | 1,89 | -10,43% | 175.080,00 |
| 04.02.2026 | 1,96 | 2,11 | 1,92 | 2,11 | 7,11% | 100.516,00 |
| 03.02.2026 | 2,03 | 2,16 | 1,91 | 1,97 | -3,90% | 176.289,00 |
| 02.02.2026 | 2,12 | 2,30 | 1,92 | 2,05 | -6,39% | 324.331,00 |
| 30.01.2026 | 2,10 | 2,26 | 1,99 | 2,19 | 4,29% | 195.506,00 |
| 29.01.2026 | 2,22 | 2,22 | 1,70 | 2,10 | -8,70% | 602.308,00 |
| 28.01.2026 | 2,55 | 2,60 | 2,21 | 2,30 | -9,09% | 410.628,00 |
| 27.01.2026 | 2,81 | 2,85 | 2,37 | 2,53 | -11,54% | 780.393,00 |
| 26.01.2026 | 2,31 | 2,90 | 2,23 | 2,86 | 25,44% | 1.901.476,00 |
| 23.01.2026 | 2,02 | 2,28 | 1,90 | 2,28 | 14,57% | 605.485,00 |
| 22.01.2026 | 2,00 | 2,07 | 1,80 | 1,99 | 2,58% | 678.150,00 |
| 21.01.2026 | 1,66 | 2,05 | 1,65 | 1,94 | 19,02% | 1.373.272,00 |
| 20.01.2026 | 1,62 | 1,66 | 1,52 | 1,63 | 0,00% | 282.586,00 |
| 16.01.2026 | 1,67 | 1,70 | 1,57 | 1,63 | -0,61% | 205.776,00 |
| 15.01.2026 | 1,76 | 1,85 | 1,63 | 1,64 | -3,53% | 419.617,00 |
| 14.01.2026 | 1,98 | 2,00 | 1,51 | 1,70 | -10,53% | 1.111.864,00 |
| 13.01.2026 | 2,04 | 2,18 | 1,71 | 1,90 | -6,86% | 1.050.928,00 |
| 12.01.2026 | 2,25 | 2,30 | 2,00 | 2,04 | -9,33% | 574.829,00 |
| 09.01.2026 | 2,52 | 2,55 | 2,23 | 2,25 | -12,79% | 455.138,00 |
| 08.01.2026 | 2,67 | 2,68 | 2,40 | 2,58 | -3,37% | 143.041,00 |
| 07.01.2026 | 2,46 | 2,73 | 2,46 | 2,67 | 7,66% | 182.934,00 |
| 06.01.2026 | 2,86 | 2,96 | 2,25 | 2,48 | -13,29% | 362.794,00 |
| 05.01.2026 | 2,68 | 3,09 | 2,68 | 2,86 | 6,32% | 224.583,00 |