0,970$
-6,73%
Echtzeit-Aktienkurs Datacentrex Inc.
Bid:
Ask:
Aktienkurse zur Datacentrex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,02 | 1,05 | 0,96 | 0,99 | -5,10% | 36.297,00 |
| 11.11.2026 | 0,93 | 1,05 | 0,90 | 1,04 | 10,17% | 87.970,00 |
| 10.11.2026 | 1,02 | 1,05 | 0,94 | 0,94 | -7,45% | 76.744,00 |
| 09.11.2026 | 1,05 | 1,10 | 0,98 | 1,02 | -2,86% | 45.885,00 |
| 06.11.2026 | 0,99 | 1,07 | 0,90 | 1,05 | 5,00% | 129.544,00 |
| 05.11.2026 | 1,02 | 1,10 | 0,98 | 1,00 | 0,81% | 89.104,00 |
| 04.11.2026 | 1,10 | 1,12 | 0,95 | 0,99 | -11,43% | 127.051,00 |
| 03.11.2026 | 1,10 | 1,17 | 1,09 | 1,12 | 0,90% | 85.249,00 |
| 02.11.2026 | 1,16 | 1,16 | 1,09 | 1,11 | -3,48% | 51.669,00 |
| 30.10.2026 | 1,16 | 1,22 | 1,14 | 1,15 | -2,54% | 51.582,00 |
| 29.10.2026 | 1,14 | 1,22 | 1,11 | 1,18 | 4,42% | 93.844,00 |
| 28.10.2026 | 1,21 | 1,30 | 1,12 | 1,13 | -5,04% | 163.317,00 |
| 27.10.2026 | 1,21 | 1,30 | 1,18 | 1,19 | -3,25% | 96.479,00 |
| 26.10.2026 | 1,27 | 1,39 | 1,20 | 1,23 | -3,91% | 126.008,00 |
| 23.10.2026 | 1,15 | 1,33 | 1,12 | 1,28 | 10,34% | 211.465,00 |
| 22.10.2026 | 1,31 | 1,35 | 1,13 | 1,16 | -12,78% | 248.174,00 |
| 21.10.2026 | 1,37 | 1,40 | 1,33 | 1,33 | -0,75% | 316.733,00 |
| 20.10.2026 | 1,38 | 1,38 | 1,22 | 1,34 | 2,29% | 187.119,00 |
| 19.10.2026 | 1,39 | 1,46 | 1,20 | 1,31 | 2,34% | 526.455,00 |
| 16.10.2026 | 1,43 | 1,44 | 1,20 | 1,28 | -10,49% | 310.884,00 |
| 15.10.2026 | 1,52 | 1,53 | 1,35 | 1,43 | -7,14% | 213.981,00 |
| 14.10.2026 | 1,59 | 1,61 | 1,41 | 1,54 | -3,14% | 219.494,00 |
| 13.10.2026 | 1,62 | 1,70 | 1,56 | 1,59 | -2,45% | 212.841,00 |
| 12.10.2026 | 1,66 | 1,74 | 1,63 | 1,63 | -2,40% | 87.122,00 |
| 09.10.2026 | 1,76 | 1,82 | 1,66 | 1,67 | -5,65% | 88.025,00 |
| 08.10.2026 | 1,82 | 1,87 | 1,71 | 1,77 | -3,28% | 233.782,00 |
| 07.10.2026 | 1,80 | 1,85 | 1,78 | 1,83 | 0,55% | 99.141,00 |
| 06.10.2026 | 1,82 | 1,89 | 1,80 | 1,82 | -1,09% | 56.316,00 |
| 05.10.2026 | 1,83 | 1,91 | 1,80 | 1,84 | 0,55% | 123.723,00 |
| 02.10.2026 | 1,85 | 1,91 | 1,80 | 1,83 | -1,61% | 93.926,00 |
| 01.10.2026 | 1,81 | 1,89 | 1,80 | 1,86 | 3,33% | 65.811,00 |
| 30.09.2026 | 1,78 | 1,91 | 1,76 | 1,80 | 1,41% | 71.847,00 |
| 29.09.2026 | 1,81 | 1,83 | 1,65 | 1,78 | -0,84% | 278.958,00 |
| 28.09.2026 | 1,88 | 1,90 | 1,77 | 1,79 | -6,28% | 130.870,00 |
| 25.09.2026 | 1,99 | 1,99 | 1,90 | 1,91 | -4,02% | 118.407,00 |
| 24.09.2026 | 2,00 | 2,05 | 1,94 | 1,99 | -1,49% | 142.225,00 |
| 23.09.2026 | 2,05 | 2,06 | 1,97 | 2,02 | -2,42% | 51.726,00 |
| 22.09.2026 | 2,05 | 2,10 | 2,05 | 2,07 | 0,49% | 113.914,00 |
| 21.09.2026 | 2,08 | 2,11 | 1,99 | 2,06 | -0,48% | 360.111,00 |
| 18.09.2026 | 2,13 | 2,24 | 1,99 | 2,07 | -2,82% | 368.702,00 |
| 17.09.2026 | 2,04 | 2,17 | 2,01 | 2,13 | 2,40% | 362.357,00 |
| 16.09.2026 | 2,00 | 2,09 | 1,91 | 2,08 | 4,00% | 198.701,00 |
| 15.09.2026 | 2,00 | 2,02 | 1,95 | 2,00 | 0,00% | 90.439,00 |
| 14.09.2026 | 1,98 | 2,05 | 1,96 | 2,00 | -0,99% | 34.361,00 |
| 11.09.2026 | 2,01 | 2,04 | 1,96 | 2,02 | 0,50% | 93.836,00 |
| 10.09.2026 | 1,99 | 2,15 | 1,99 | 2,01 | -0,50% | 411.614,00 |
| 09.09.2026 | 1,94 | 2,07 | 1,94 | 2,02 | 4,66% | 60.848,00 |
| 08.09.2026 | 1,97 | 2,08 | 1,93 | 1,93 | -3,98% | 84.155,00 |
| 04.09.2026 | 2,10 | 2,16 | 2,00 | 2,01 | -5,19% | 409.892,00 |
| 03.09.2026 | 1,88 | 2,18 | 1,87 | 2,12 | 12,77% | 406.781,00 |
| 02.09.2026 | 1,99 | 2,03 | 1,88 | 1,88 | -9,62% | 279.971,00 |
| 01.09.2026 | 2,18 | 2,32 | 2,06 | 2,08 | -6,31% | 715.667,00 |
| 31.08.2026 | 2,79 | 2,95 | 2,14 | 2,22 | -14,62% | 394.028,00 |
| 28.08.2026 | 2,70 | 2,75 | 2,60 | 2,60 | -4,06% | 71.785,00 |
| 27.08.2026 | 2,69 | 2,81 | 2,66 | 2,71 | 0,00% | 158.690,00 |
| 26.08.2026 | 2,69 | 2,75 | 2,50 | 2,71 | -1,09% | 341.697,00 |
| 25.08.2026 | 2,90 | 3,00 | 2,67 | 2,74 | -6,16% | 516.131,00 |
| 24.08.2026 | 2,62 | 2,93 | 2,57 | 2,92 | 11,45% | 852.172,00 |
| 21.08.2026 | 2,04 | 2,66 | 1,99 | 2,62 | 29,70% | 1.330.088,00 |
| 20.08.2026 | 2,08 | 2,09 | 1,97 | 2,02 | -1,94% | 60.497,00 |
| 19.08.2026 | 1,96 | 2,07 | 1,93 | 2,06 | 4,04% | 70.337,00 |
| 18.08.2026 | 1,89 | 1,98 | 1,88 | 1,98 | 3,66% | 82.483,00 |
| 17.08.2026 | 1,94 | 1,94 | 1,89 | 1,91 | -1,55% | 57.787,00 |
| 14.08.2026 | 1,92 | 1,94 | 1,90 | 1,94 | 1,04% | 84.011,00 |
| 13.08.2026 | 1,91 | 1,93 | 1,87 | 1,92 | -0,52% | 90.472,00 |
| 12.08.2026 | 1,92 | 1,95 | 1,89 | 1,93 | 0,00% | 70.081,00 |
| 11.08.2026 | 1,95 | 1,99 | 1,92 | 1,93 | -1,03% | 106.718,00 |
| 10.08.2026 | 2,00 | 2,05 | 1,91 | 1,95 | -4,88% | 139.090,00 |
| 07.08.2026 | 1,94 | 2,05 | 1,94 | 2,05 | 6,77% | 101.469,00 |
| 06.08.2026 | 1,94 | 1,98 | 1,92 | 1,92 | -2,04% | 45.247,00 |
| 05.08.2026 | 1,97 | 1,99 | 1,94 | 1,96 | 0,00% | 68.735,00 |
| 04.08.2026 | 1,91 | 2,06 | 1,91 | 1,96 | 2,08% | 240.838,00 |
| 03.08.2026 | 1,77 | 1,93 | 1,77 | 1,92 | 9,09% | 70.636,00 |
| 31.07.2026 | 1,78 | 1,81 | 1,76 | 1,76 | -2,22% | 56.546,00 |
| 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 |