1,800$
Echtzeit-Aktienkurs Datacentrex Inc.
Bid:
Ask:
Aktienkurse zur Datacentrex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,79 | 1,83 | 1,76 | 1,80 | 0,00% | 41.043,00 |
| 29.07.2026 | 1,84 | 1,88 | 1,79 | 1,80 | -2,17% | 72.102,00 |
| 28.07.2026 | 1,80 | 1,86 | 1,75 | 1,84 | 1,66% | 52.202,00 |
| 27.07.2026 | 1,87 | 1,94 | 1,79 | 1,81 | -3,21% | 56.039,00 |
| 24.07.2026 | 1,92 | 1,93 | 1,86 | 1,87 | -2,60% | 50.485,00 |
| 23.07.2026 | 1,88 | 1,95 | 1,85 | 1,92 | 1,05% | 31.854,00 |
| 22.07.2026 | 1,95 | 2,02 | 1,84 | 1,90 | -1,55% | 67.080,00 |
| 21.07.2026 | 2,01 | 2,06 | 1,90 | 1,93 | -3,50% | 108.792,00 |
| 20.07.2026 | 2,18 | 2,23 | 1,98 | 2,00 | -7,41% | 206.436,00 |
| 17.07.2026 | 2,04 | 2,19 | 2,01 | 2,16 | 4,35% | 193.044,00 |
| 16.07.2026 | 2,09 | 2,16 | 2,04 | 2,07 | -1,90% | 176.460,00 |
| 15.07.2026 | 2,10 | 2,15 | 2,00 | 2,11 | 0,96% | 138.001,00 |
| 14.07.2026 | 2,04 | 2,10 | 2,00 | 2,09 | 2,96% | 57.316,00 |
| 13.07.2026 | 2,02 | 2,07 | 2,00 | 2,03 | -0,25% | 69.873,00 |
| 10.07.2026 | 2,02 | 2,06 | 1,94 | 2,04 | 0,25% | 72.079,00 |
| 09.07.2026 | 1,89 | 2,22 | 1,89 | 2,03 | 6,28% | 487.297,00 |
| 08.07.2026 | 1,95 | 1,99 | 1,89 | 1,91 | -3,05% | 125.677,00 |
| 07.07.2026 | 1,95 | 1,99 | 1,88 | 1,97 | 1,03% | 141.136,00 |
| 06.07.2026 | 1,69 | 2,04 | 1,69 | 1,95 | 14,71% | 333.688,00 |
| 02.07.2026 | 1,76 | 1,81 | 1,68 | 1,70 | -1,73% | 169.018,00 |
| 01.07.2026 | 1,78 | 1,82 | 1,73 | 1,73 | -2,81% | 207.345,00 |
| 30.06.2026 | 1,77 | 1,86 | 1,77 | 1,78 | -1,66% | 191.628,00 |
| 29.06.2026 | 1,92 | 1,95 | 1,70 | 1,81 | -4,23% | 302.759,00 |
| 26.06.2026 | 1,93 | 2,00 | 1,87 | 1,89 | -0,53% | 414.339,00 |
| 25.06.2026 | 2,12 | 2,12 | 1,90 | 1,90 | -10,38% | 149.324,00 |
| 24.06.2026 | 2,18 | 2,30 | 2,11 | 2,12 | -4,07% | 504.185,00 |
| 23.06.2026 | 2,03 | 2,23 | 2,03 | 2,21 | 8,87% | 230.641,00 |
| 22.06.2026 | 2,05 | 2,10 | 1,95 | 2,03 | -0,49% | 451.042,00 |
| 18.06.2026 | 2,04 | 2,10 | 1,99 | 2,04 | -0,97% | 291.267,00 |
| 17.06.2026 | 2,10 | 2,17 | 2,02 | 2,06 | -1,90% | 525.114,00 |
| 16.06.2026 | 2,13 | 2,18 | 2,09 | 2,10 | -2,33% | 138.708,00 |
| 15.06.2026 | 2,13 | 2,24 | 2,13 | 2,15 | -0,92% | 153.822,00 |
| 12.06.2026 | 2,16 | 2,28 | 2,09 | 2,17 | 2,36% | 292.891,00 |
| 11.06.2026 | 2,10 | 2,15 | 2,04 | 2,12 | 0,00% | 226.967,00 |
| 10.06.2026 | 2,13 | 2,26 | 2,08 | 2,12 | -0,93% | 481.719,00 |
| 09.06.2026 | 2,13 | 2,20 | 2,07 | 2,14 | -1,38% | 226.133,00 |
| 08.06.2026 | 2,24 | 2,28 | 2,08 | 2,17 | -2,25% | 271.813,00 |
| 05.06.2026 | 2,22 | 2,28 | 2,20 | 2,22 | -2,20% | 104.103,00 |
| 04.06.2026 | 2,20 | 2,32 | 2,20 | 2,27 | 1,34% | 328.309,00 |
| 03.06.2026 | 2,26 | 2,36 | 2,21 | 2,24 | -2,18% | 182.015,00 |
| 02.06.2026 | 2,48 | 2,48 | 2,27 | 2,29 | -9,13% | 230.724,00 |
| 01.06.2026 | 2,33 | 2,55 | 2,26 | 2,52 | 9,09% | 437.434,00 |
| 29.05.2026 | 2,16 | 2,35 | 2,14 | 2,31 | 6,94% | 624.489,00 |
| 28.05.2026 | 2,17 | 2,21 | 2,15 | 2,16 | -1,37% | 800.301,00 |
| 27.05.2026 | 2,12 | 2,37 | 2,12 | 2,19 | 1,86% | 584.980,00 |
| 26.05.2026 | 2,13 | 2,29 | 2,13 | 2,15 | -0,46% | 179.616,00 |
| 22.05.2026 | 2,16 | 2,21 | 2,10 | 2,16 | 0,93% | 150.689,00 |
| 21.05.2026 | 2,12 | 2,23 | 2,11 | 2,14 | 1,90% | 127.778,00 |
| 20.05.2026 | 2,23 | 2,24 | 2,10 | 2,10 | -6,25% | 95.818,00 |
| 19.05.2026 | 2,22 | 2,27 | 2,16 | 2,24 | 0,45% | 62.025,00 |
| 18.05.2026 | 2,22 | 2,26 | 2,19 | 2,23 | -1,33% | 209.707,00 |
| 15.05.2026 | 2,30 | 2,32 | 2,21 | 2,26 | -1,31% | 186.414,00 |
| 14.05.2026 | 2,34 | 2,40 | 2,25 | 2,29 | -1,72% | 184.714,00 |
| 13.05.2026 | 2,32 | 2,39 | 2,25 | 2,33 | 0,87% | 151.851,00 |
| 12.05.2026 | 2,40 | 2,40 | 2,24 | 2,31 | -3,35% | 735.296,00 |
| 11.05.2026 | 2,36 | 2,48 | 2,36 | 2,39 | 1,70% | 546.929,00 |
| 08.05.2026 | 2,31 | 2,43 | 2,29 | 2,35 | 0,00% | 318.195,00 |
| 07.05.2026 | 2,32 | 2,37 | 2,28 | 2,35 | 0,43% | 261.786,00 |
| 06.05.2026 | 2,34 | 2,37 | 2,21 | 2,34 | -0,85% | 195.176,00 |
| 05.05.2026 | 2,20 | 2,37 | 2,15 | 2,36 | 7,27% | 342.433,00 |
| 04.05.2026 | 2,21 | 2,29 | 2,19 | 2,20 | -1,12% | 177.470,00 |
| 01.05.2026 | 2,15 | 2,23 | 2,12 | 2,23 | 3,97% | 173.198,00 |
| 30.04.2026 | 2,21 | 2,23 | 2,07 | 2,14 | -4,46% | 680.293,00 |
| 29.04.2026 | 2,21 | 2,28 | 1,98 | 2,24 | 1,82% | 268.131,00 |
| 28.04.2026 | 2,19 | 2,23 | 2,18 | 2,20 | 0,00% | 207.386,00 |
| 27.04.2026 | 2,26 | 2,34 | 2,15 | 2,20 | -3,51% | 190.621,00 |
| 24.04.2026 | 2,11 | 2,29 | 2,05 | 2,28 | 9,62% | 1.126.760,00 |
| 23.04.2026 | 2,11 | 2,15 | 1,99 | 2,08 | -2,35% | 517.428,00 |
| 22.04.2026 | 1,97 | 2,23 | 1,96 | 2,13 | 9,79% | 678.666,00 |
| 21.04.2026 | 2,08 | 2,24 | 1,84 | 1,94 | -5,37% | 733.203,00 |
| 20.04.2026 | 2,20 | 2,20 | 1,98 | 2,05 | -6,39% | 537.811,00 |
| 17.04.2026 | 2,34 | 2,42 | 2,18 | 2,19 | -8,37% | 340.535,00 |
| 16.04.2026 | 2,25 | 2,42 | 2,20 | 2,39 | 7,66% | 192.800,00 |
| 15.04.2026 | 2,41 | 2,49 | 2,16 | 2,22 | -7,50% | 495.810,00 |
| 14.04.2026 | 2,31 | 2,40 | 2,22 | 2,40 | 5,26% | 178.433,00 |
| 13.04.2026 | 2,46 | 2,47 | 2,18 | 2,28 | -6,94% | 319.352,00 |
| 10.04.2026 | 2,39 | 2,50 | 2,24 | 2,45 | 4,26% | 148.173,00 |
| 09.04.2026 | 2,63 | 2,63 | 2,30 | 2,35 | -10,98% | 198.410,00 |
| 08.04.2026 | 2,70 | 2,81 | 2,49 | 2,64 | -2,22% | 468.046,00 |
| 07.04.2026 | 2,29 | 2,72 | 2,15 | 2,70 | 19,47% | 516.802,00 |
| 06.04.2026 | 2,30 | 2,37 | 2,22 | 2,26 | -1,74% | 313.725,00 |
| 02.04.2026 | 2,05 | 2,30 | 2,04 | 2,30 | 10,58% | 343.157,00 |
| 01.04.2026 | 2,20 | 2,30 | 2,07 | 2,08 | -3,26% | 416.690,00 |
| 31.03.2026 | 2,26 | 2,57 | 2,12 | 2,15 | -1,83% | 999.106,00 |
| 30.03.2026 | 2,10 | 2,23 | 2,01 | 2,19 | 3,79% | 626.687,00 |
| 27.03.2026 | 2,16 | 2,25 | 1,82 | 2,11 | -31,72% | 3.954.480,00 |
| 26.03.2026 | 3,44 | 3,44 | 3,06 | 3,09 | -6,93% | 468.111,00 |
| 25.03.2026 | 3,34 | 3,80 | 3,19 | 3,32 | 0,61% | 533.465,00 |
| 24.03.2026 | 3,25 | 3,49 | 3,17 | 3,30 | -0,90% | 640.123,00 |
| 23.03.2026 | 3,21 | 3,40 | 3,04 | 3,33 | 5,05% | 660.158,00 |
| 20.03.2026 | 3,10 | 3,74 | 2,96 | 3,17 | -0,47% | 1.454.818,00 |
| 19.03.2026 | 2,99 | 3,20 | 2,87 | 3,19 | 6,88% | 379.932,00 |
| 18.03.2026 | 2,95 | 3,05 | 2,70 | 2,98 | -0,67% | 527.699,00 |
| 17.03.2026 | 2,91 | 3,05 | 2,91 | 3,00 | 3,09% | 235.473,00 |
| 16.03.2026 | 2,89 | 3,14 | 2,80 | 2,91 | 0,34% | 189.234,00 |
| 13.03.2026 | 3,13 | 3,16 | 2,80 | 2,90 | -6,15% | 366.552,00 |
| 12.03.2026 | 2,99 | 3,27 | 2,87 | 3,09 | 3,00% | 623.231,00 |
| 11.03.2026 | 2,65 | 3,02 | 2,56 | 3,00 | 13,21% | 312.110,00 |
| 10.03.2026 | 2,67 | 2,80 | 2,42 | 2,65 | -1,49% | 181.469,00 |
| 09.03.2026 | 2,40 | 2,75 | 2,30 | 2,69 | 12,55% | 283.580,00 |