24,300$
-8,02%
Echtzeit-Aktienkurs SharonAI Holdings Inc.
Bid:
Ask:
Aktienkurse zur SharonAI Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,93 | 25,91 | 22,07 | 24,29 | -8,06% | 3.601.562,00 |
| 11.11.2026 | 26,67 | 27,14 | 24,52 | 26,42 | 13,29% | 3.455.485,00 |
| 10.11.2026 | 22,84 | 24,69 | 22,18 | 23,32 | -2,55% | 2.131.163,00 |
| 09.11.2026 | 22,06 | 24,09 | 21,40 | 23,93 | 9,72% | 1.966.127,00 |
| 06.11.2026 | 21,99 | 22,88 | 20,84 | 21,81 | 11,50% | 3.056.441,00 |
| 05.11.2026 | 22,90 | 23,45 | 19,02 | 19,56 | -19,90% | 2.088.064,00 |
| 04.11.2026 | 23,37 | 26,20 | 23,26 | 24,42 | 2,65% | 2.103.822,00 |
| 03.11.2026 | 21,65 | 24,50 | 21,29 | 23,79 | 14,65% | 2.193.093,00 |
| 02.11.2026 | 23,05 | 23,50 | 20,64 | 20,75 | -8,51% | 1.369.485,00 |
| 30.10.2026 | 24,24 | 24,78 | 22,23 | 22,68 | -13,34% | 1.819.335,00 |
| 29.10.2026 | 27,43 | 28,00 | 25,70 | 26,17 | -8,08% | 1.627.938,00 |
| 28.10.2026 | 26,80 | 28,68 | 25,26 | 28,47 | 10,56% | 2.619.498,00 |
| 27.10.2026 | 24,38 | 26,29 | 23,86 | 25,75 | 9,57% | 1.858.449,00 |
| 26.10.2026 | 22,52 | 24,57 | 21,21 | 23,50 | 2,31% | 1.662.243,00 |
| 23.10.2026 | 23,52 | 24,14 | 22,45 | 22,97 | -2,63% | 1.763.250,00 |
| 22.10.2026 | 27,16 | 27,21 | 23,38 | 23,59 | -15,75% | 2.317.228,00 |
| 21.10.2026 | 28,20 | 28,47 | 26,33 | 28,00 | 3,82% | 2.273.729,00 |
| 20.10.2026 | 26,00 | 27,97 | 25,13 | 26,97 | -0,26% | 2.030.188,00 |
| 19.10.2026 | 27,96 | 29,43 | 26,22 | 27,04 | 1,69% | 2.764.288,00 |
| 16.10.2026 | 30,80 | 31,50 | 26,43 | 26,59 | -6,50% | 2.527.067,00 |
| 15.10.2026 | 28,44 | 28,44 | 28,44 | 28,44 | -8,26% | 20.994,00 |
| 14.10.2026 | 33,83 | 33,83 | 30,22 | 31,00 | -10,69% | 2.532.308,00 |
| 13.10.2026 | 34,25 | 35,56 | 33,52 | 34,71 | -2,75% | 1.891.741,00 |
| 12.10.2026 | 36,95 | 36,95 | 35,10 | 35,69 | -5,91% | 1.552.949,00 |
| 09.10.2026 | 38,35 | 39,79 | 37,08 | 37,93 | -2,87% | 2.379.570,00 |
| 08.10.2026 | 43,71 | 43,71 | 38,15 | 39,05 | -13,45% | 2.385.451,00 |
| 07.10.2026 | 46,08 | 46,25 | 44,51 | 45,12 | -6,23% | 1.425.445,00 |
| 06.10.2026 | 48,45 | 49,77 | 47,67 | 48,12 | 0,88% | 1.104.192,00 |
| 05.10.2026 | 50,43 | 50,50 | 46,50 | 47,70 | -6,12% | 1.557.887,00 |
| 02.10.2026 | 51,86 | 53,60 | 50,42 | 50,81 | 1,93% | 1.200.991,00 |
| 01.10.2026 | 54,80 | 55,00 | 48,63 | 49,85 | -8,70% | 2.231.090,00 |
| 30.09.2026 | 54,45 | 55,13 | 52,90 | 54,60 | 0,79% | 1.251.654,00 |
| 29.09.2026 | 54,39 | 55,58 | 52,55 | 54,17 | 2,38% | 1.050.330,00 |
| 28.09.2026 | 54,00 | 55,00 | 51,92 | 52,91 | -3,24% | 1.483.115,00 |
| 25.09.2026 | 56,78 | 57,00 | 53,20 | 54,68 | -3,05% | 1.229.609,00 |
| 24.09.2026 | 57,00 | 58,66 | 55,92 | 56,40 | -2,30% | 889.632,00 |
| 23.09.2026 | 62,48 | 62,48 | 56,54 | 57,73 | -8,67% | 1.612.460,00 |
| 22.09.2026 | 59,04 | 64,00 | 58,67 | 63,21 | 5,47% | 1.268.910,00 |
| 21.09.2026 | 57,05 | 60,71 | 54,53 | 59,93 | 4,12% | 1.059.192,00 |
| 18.09.2026 | 57,89 | 59,30 | 57,30 | 57,56 | 1,47% | 2.163.858,00 |
| 17.09.2026 | 55,17 | 56,98 | 53,00 | 56,73 | 8,65% | 1.423.740,00 |
| 16.09.2026 | 50,65 | 55,06 | 50,65 | 52,21 | 4,44% | 1.195.393,00 |
| 15.09.2026 | 52,01 | 52,34 | 48,81 | 49,99 | -3,70% | 1.637.132,00 |
| 14.09.2026 | 54,91 | 55,38 | 51,60 | 51,91 | -12,62% | 1.838.331,00 |
| 11.09.2026 | 57,28 | 60,74 | 57,28 | 59,41 | 5,02% | 1.060.909,00 |
| 10.09.2026 | 54,47 | 60,64 | 54,20 | 56,57 | -0,32% | 1.440.885,00 |
| 09.09.2026 | 56,29 | 59,46 | 56,27 | 56,75 | -1,53% | 1.670.920,00 |
| 08.09.2026 | 56,77 | 60,04 | 55,19 | 57,63 | 3,02% | 2.782.992,00 |
| 04.09.2026 | 55,40 | 57,70 | 54,18 | 55,94 | 1,76% | 1.250.326,00 |
| 03.09.2026 | 54,27 | 55,83 | 51,01 | 54,97 | 1,25% | 1.304.480,00 |
| 02.09.2026 | 52,50 | 55,40 | 50,50 | 54,29 | 3,13% | 877.289,00 |
| 01.09.2026 | 52,54 | 53,33 | 49,63 | 52,64 | -4,05% | 1.626.409,00 |
| 31.08.2026 | 50,96 | 55,06 | 50,96 | 54,86 | 4,75% | 2.161.314,00 |
| 28.08.2026 | 56,24 | 57,58 | 50,73 | 52,37 | -11,55% | 2.600.120,00 |
| 27.08.2026 | 60,97 | 61,19 | 58,53 | 59,21 | -0,64% | 1.043.808,00 |
| 26.08.2026 | 59,19 | 61,86 | 58,61 | 59,59 | -2,26% | 759.867,00 |
| 25.08.2026 | 59,09 | 61,80 | 58,35 | 60,97 | 4,44% | 670.551,00 |
| 24.08.2026 | 58,98 | 60,23 | 55,84 | 58,38 | -1,17% | 1.157.536,00 |
| 21.08.2026 | 61,46 | 63,00 | 57,14 | 59,07 | -2,93% | 1.557.192,00 |
| 20.08.2026 | 66,90 | 66,90 | 57,58 | 60,85 | -7,03% | 2.314.060,00 |
| 19.08.2026 | 69,22 | 70,00 | 64,00 | 65,45 | -4,84% | 2.170.378,00 |
| 18.08.2026 | 74,27 | 75,70 | 66,17 | 68,78 | -10,56% | 3.223.427,00 |
| 17.08.2026 | 75,02 | 80,00 | 72,30 | 76,90 | 0,57% | 2.862.328,00 |
| 14.08.2026 | 70,01 | 76,90 | 69,00 | 76,47 | 6,17% | 1.428.400,00 |
| 13.08.2026 | 68,46 | 74,14 | 67,61 | 72,02 | 5,20% | 1.790.954,00 |
| 12.08.2026 | 61,78 | 69,43 | 61,78 | 68,46 | 21,00% | 2.572.065,00 |
| 11.08.2026 | 53,31 | 57,39 | 53,04 | 56,58 | 7,36% | 1.355.220,00 |
| 10.08.2026 | 50,01 | 54,20 | 49,03 | 52,70 | 5,84% | 1.226.444,00 |
| 07.08.2026 | 54,57 | 54,57 | 48,00 | 49,79 | -4,53% | 2.617.049,00 |
| 06.08.2026 | 52,84 | 57,32 | 51,51 | 52,15 | -8,54% | 1.347.759,00 |
| 05.08.2026 | 53,66 | 58,52 | 53,46 | 57,02 | 2,70% | 1.310.110,00 |
| 04.08.2026 | 54,00 | 58,14 | 51,61 | 55,52 | 5,99% | 2.155.452,00 |
| 03.08.2026 | 46,50 | 53,25 | 43,56 | 52,38 | 8,56% | 2.469.413,00 |
| 31.07.2026 | 51,40 | 52,69 | 42,49 | 48,25 | -1,07% | 3.388.009,00 |
| 30.07.2026 | 45,45 | 53,23 | 43,44 | 48,77 | 21,65% | 4.495.611,00 |
| 29.07.2026 | 45,00 | 46,00 | 39,13 | 40,09 | -10,87% | 3.998.444,00 |
| 28.07.2026 | 55,32 | 56,06 | 44,80 | 44,98 | -23,49% | 4.372.425,00 |
| 27.07.2026 | 66,01 | 66,49 | 57,18 | 58,79 | -9,40% | 2.342.368,00 |
| 24.07.2026 | 69,45 | 71,69 | 62,21 | 64,89 | -7,53% | 1.651.640,00 |
| 23.07.2026 | 68,50 | 73,37 | 68,40 | 70,18 | -0,45% | 1.196.611,00 |
| 22.07.2026 | 67,53 | 75,84 | 67,53 | 70,49 | -0,72% | 1.319.100,00 |
| 21.07.2026 | 63,95 | 72,75 | 63,60 | 71,00 | 13,89% | 2.305.569,00 |
| 20.07.2026 | 65,81 | 66,15 | 60,20 | 62,34 | -2,04% | 1.986.718,00 |
| 17.07.2026 | 61,10 | 67,04 | 58,23 | 63,64 | -2,99% | 2.072.849,00 |
| 16.07.2026 | 68,00 | 70,87 | 63,60 | 65,60 | -7,12% | 2.657.644,00 |
| 15.07.2026 | 71,00 | 72,00 | 67,50 | 70,63 | -0,88% | 1.447.027,00 |
| 14.07.2026 | 73,00 | 73,27 | 66,09 | 71,26 | 4,39% | 1.916.007,00 |
| 13.07.2026 | 71,49 | 72,47 | 64,85 | 68,26 | -8,52% | 2.411.508,00 |
| 10.07.2026 | 79,37 | 80,28 | 73,66 | 74,62 | -6,72% | 1.350.637,00 |
| 09.07.2026 | 80,87 | 84,59 | 77,20 | 80,00 | 5,03% | 2.079.538,00 |
| 08.07.2026 | 69,71 | 76,99 | 67,45 | 76,17 | 6,15% | 1.764.465,00 |
| 07.07.2026 | 75,39 | 76,57 | 69,26 | 71,76 | -10,26% | 1.962.027,00 |
| 06.07.2026 | 72,50 | 84,00 | 72,50 | 79,96 | 17,74% | 3.056.440,00 |
| 02.07.2026 | 79,11 | 80,00 | 64,53 | 67,91 | -14,16% | 2.602.181,00 |
| 01.07.2026 | 81,92 | 82,95 | 75,09 | 79,11 | -6,56% | 2.207.967,00 |
| 30.06.2026 | 86,00 | 90,53 | 81,56 | 84,66 | 4,52% | 3.619.613,00 |
| 29.06.2026 | 86,00 | 86,09 | 76,40 | 81,00 | -1,28% | 1.712.525,00 |
| 26.06.2026 | 76,65 | 82,88 | 74,20 | 82,05 | 1,58% | 1.178.010,00 |
| 25.06.2026 | 86,20 | 86,91 | 76,38 | 80,77 | -3,49% | 814.958,00 |
| 24.06.2026 | 85,48 | 89,05 | 79,10 | 83,69 | -0,79% | 935.858,00 |