75,410$
0,79%
Echtzeit-Aktienkurs SharonAI Holdings Inc
Bid:
Ask:
Aktienkurse zur SharonAI Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 77,27 | 79,43 | 73,81 | 75,35 | 0,71% | 156.386,00 |
| 28.05.2026 | 65,01 | 74,98 | 62,55 | 74,82 | 13,90% | 576.956,00 |
| 27.05.2026 | 66,90 | 67,50 | 63,00 | 65,69 | 1,06% | 306.848,00 |
| 26.05.2026 | 67,95 | 69,30 | 62,00 | 65,00 | -4,50% | 676.785,00 |
| 22.05.2026 | 58,40 | 68,55 | 57,85 | 68,06 | 17,95% | 1.225.489,00 |
| 21.05.2026 | 51,58 | 58,00 | 50,90 | 57,70 | 14,84% | 724.616,00 |
| 20.05.2026 | 53,24 | 53,25 | 48,76 | 50,25 | -4,26% | 438.957,00 |
| 19.05.2026 | 56,01 | 56,01 | 47,51 | 52,48 | -8,73% | 933.256,00 |
| 18.05.2026 | 60,05 | 60,75 | 53,01 | 57,50 | 6,62% | 1.752.814,00 |
| 15.05.2026 | 54,00 | 54,99 | 50,18 | 53,93 | -3,06% | 498.322,00 |
| 14.05.2026 | 58,00 | 60,65 | 54,36 | 55,63 | 1,09% | 828.531,00 |
| 13.05.2026 | 52,00 | 56,17 | 51,50 | 55,03 | 5,62% | 371.109,00 |
| 12.05.2026 | 52,73 | 54,55 | 49,32 | 52,10 | -3,18% | 225.217,00 |
| 11.05.2026 | 53,00 | 59,76 | 52,41 | 53,81 | 2,01% | 683.934,00 |
| 08.05.2026 | 53,31 | 54,00 | 51,15 | 52,75 | -1,77% | 215.016,00 |
| 07.05.2026 | 52,20 | 55,00 | 51,14 | 53,70 | -0,56% | 470.052,00 |
| 06.05.2026 | 44,35 | 54,13 | 43,97 | 54,00 | 21,76% | 838.597,00 |
| 05.05.2026 | 43,74 | 46,65 | 41,32 | 44,35 | -0,63% | 294.585,00 |
| 04.05.2026 | 41,50 | 44,81 | 40,58 | 44,63 | 5,73% | 354.947,00 |
| 01.05.2026 | 45,30 | 45,64 | 41,36 | 42,21 | -8,24% | 380.390,00 |
| 30.04.2026 | 45,05 | 46,73 | 39,74 | 46,00 | 0,70% | 912.840,00 |
| 29.04.2026 | 42,91 | 46,32 | 41,20 | 45,68 | 3,87% | 382.137,00 |
| 28.04.2026 | 41,77 | 43,99 | 37,94 | 43,98 | 4,05% | 496.777,00 |
| 27.04.2026 | 43,14 | 44,72 | 41,35 | 42,27 | 0,19% | 372.231,00 |
| 24.04.2026 | 43,00 | 43,91 | 41,16 | 42,19 | -1,08% | 378.554,00 |
| 23.04.2026 | 40,00 | 43,98 | 39,04 | 42,65 | 4,53% | 388.085,00 |
| 22.04.2026 | 39,65 | 41,25 | 38,80 | 40,80 | 4,67% | 454.351,00 |
| 21.04.2026 | 37,11 | 39,25 | 34,70 | 38,98 | 7,13% | 421.862,00 |
| 20.04.2026 | 36,87 | 37,00 | 33,88 | 36,39 | -1,72% | 259.774,00 |
| 17.04.2026 | 35,50 | 38,00 | 33,50 | 37,02 | 8,06% | 540.205,00 |
| 16.04.2026 | 36,72 | 37,33 | 32,00 | 34,26 | -6,37% | 417.670,00 |
| 15.04.2026 | 34,40 | 37,27 | 32,65 | 36,59 | 6,00% | 309.632,00 |
| 14.04.2026 | 32,50 | 35,50 | 31,58 | 34,52 | 4,54% | 325.651,00 |
| 13.04.2026 | 30,48 | 33,10 | 30,00 | 33,02 | 7,24% | 134.128,00 |
| 10.04.2026 | 31,00 | 33,15 | 28,51 | 30,79 | 0,42% | 326.410,00 |
| 09.04.2026 | 26,19 | 31,51 | 26,19 | 30,66 | 17,92% | 493.705,00 |
| 08.04.2026 | 27,00 | 27,60 | 25,83 | 26,00 | -1,44% | 135.234,00 |
| 07.04.2026 | 25,49 | 28,00 | 25,49 | 26,38 | -0,60% | 105.928,00 |
| 06.04.2026 | 26,75 | 27,22 | 24,49 | 26,54 | -1,48% | 103.497,00 |
| 02.04.2026 | 25,87 | 27,72 | 25,12 | 26,94 | -2,46% | 122.179,00 |
| 01.04.2026 | 25,80 | 28,88 | 22,54 | 27,62 | 21,51% | 747.739,00 |
| 31.03.2026 | 21,83 | 23,05 | 21,23 | 22,73 | 4,60% | 83.630,00 |
| 30.03.2026 | 23,14 | 23,29 | 21,56 | 21,73 | -5,44% | 49.127,00 |
| 27.03.2026 | 23,14 | 23,61 | 21,17 | 22,98 | -2,67% | 103.667,00 |
| 26.03.2026 | 24,49 | 24,76 | 23,61 | 23,61 | -3,12% | 137.390,00 |
| 25.03.2026 | 23,73 | 24,75 | 23,73 | 24,37 | 1,63% | 148.091,00 |
| 24.03.2026 | 23,63 | 24,51 | 21,34 | 23,98 | 0,08% | 142.891,00 |
| 23.03.2026 | 23,50 | 26,00 | 22,15 | 23,96 | 0,46% | 146.940,00 |
| 20.03.2026 | 25,60 | 25,99 | 23,17 | 23,85 | -6,76% | 80.321,00 |
| 19.03.2026 | 26,00 | 27,01 | 24,81 | 25,58 | -1,65% | 237.995,00 |
| 18.03.2026 | 24,40 | 26,68 | 24,25 | 26,01 | 7,35% | 243.464,00 |
| 17.03.2026 | 25,00 | 25,20 | 22,57 | 24,23 | -2,57% | 199.196,00 |
| 16.03.2026 | 23,50 | 26,07 | 22,00 | 24,87 | 8,84% | 212.299,00 |
| 13.03.2026 | 19,80 | 23,85 | 19,80 | 22,85 | 15,64% | 119.918,00 |
| 12.03.2026 | 19,58 | 20,86 | 19,28 | 19,76 | -0,05% | 111.675,00 |
| 11.03.2026 | 20,64 | 20,64 | 19,11 | 19,77 | -2,99% | 48.635,00 |
| 10.03.2026 | 18,50 | 22,00 | 16,95 | 20,38 | 9,63% | 176.674,00 |
| 09.03.2026 | 19,50 | 20,06 | 17,93 | 18,59 | -4,67% | 114.579,00 |
| 06.03.2026 | 19,30 | 20,50 | 19,13 | 19,50 | 2,58% | 124.957,00 |
| 05.03.2026 | 20,19 | 20,60 | 18,29 | 19,01 | -1,35% | 62.912,00 |
| 04.03.2026 | 17,00 | 19,54 | 17,00 | 19,27 | 9,99% | 92.593,00 |
| 03.03.2026 | 20,00 | 20,00 | 16,55 | 17,52 | -14,54% | 420.562,00 |
| 02.03.2026 | 25,00 | 25,00 | 20,22 | 20,50 | -17,41% | 355.535,00 |
| 27.02.2026 | 27,50 | 28,00 | 23,72 | 24,82 | -9,81% | 136.051,00 |
| 26.02.2026 | 29,00 | 29,00 | 27,40 | 27,52 | -5,49% | 81.065,00 |
| 25.02.2026 | 30,00 | 30,20 | 29,00 | 29,12 | -3,54% | 89.655,00 |
| 24.02.2026 | 29,49 | 31,15 | 29,49 | 30,19 | -1,50% | 274.977,00 |
| 23.02.2026 | 30,51 | 31,95 | 30,00 | 30,65 | -0,39% | 140.508,00 |
| 20.02.2026 | 31,00 | 32,33 | 30,00 | 30,77 | -0,74% | 237.925,00 |
| 19.02.2026 | 30,38 | 31,95 | 30,00 | 31,00 | -2,21% | 111.733,00 |
| 18.02.2026 | 30,49 | 34,50 | 30,00 | 31,70 | 1.568,42% | 511.014,00 |
| 26.12.2025 | 1,85 | 1,90 | 1,90 | 1,90 | -97,95% | 444,00 |
| 23.12.2025 | 92,50 | 92,50 | 92,50 | 92,50 | -2,63% | 216,00 |
| 22.12.2025 | 95,00 | 95,00 | 95,00 | 95,00 | 0,00% | 1.072,00 |
| 19.12.2025 | 95,00 | 95,00 | 95,00 | 95,00 | 0,00% | 651,00 |
| 18.12.2025 | 95,00 | 95,00 | 95,00 | 95,00 | 0,00% | 1.140,00 |
| 17.12.2025 | 95,00 | 95,00 | 95,00 | 95,00 | -31,65% | 260,00 |
| 15.12.2025 | 137,50 | 139,00 | 137,50 | 139,00 | 1,46% | 1.000,00 |
| 11.12.2025 | 137,50 | 137,50 | 137,00 | 137,00 | 44,21% | 360,00 |
| 08.12.2025 | 137,00 | 137,00 | 95,00 | 95,00 | -30,91% | 200,00 |
| 04.12.2025 | 132,50 | 137,50 | 132,50 | 137,50 | 48,65% | 469,00 |
| 19.11.2025 | 122,50 | 135,00 | 92,50 | 92,50 | -24,49% | 1.905,00 |
| 17.11.2025 | 100,00 | 122,50 | 100,00 | 122,50 | -9,26% | 792,00 |
| 07.11.2025 | 135,00 | 135,00 | 135,00 | 135,00 | 0,00% | 142,00 |
| 04.11.2025 | 135,00 | 135,00 | 135,00 | 135,00 | 3,45% | 200,00 |
| 31.10.2025 | 122,50 | 130,50 | 122,50 | 130,50 | -5,09% | 1.182,00 |
| 28.10.2025 | 137,50 | 137,50 | 137,50 | 137,50 | 1,85% | 160,00 |
| 24.10.2025 | 135,00 | 135,00 | 135,00 | 135,00 | -2,17% | 515,00 |
| 22.10.2025 | 137,50 | 138,00 | 137,50 | 138,00 | 0,36% | 690,00 |
| 21.10.2025 | 100,00 | 137,50 | 100,00 | 137,50 | -1,79% | 375,00 |
| 20.10.2025 | 141,00 | 142,50 | 140,00 | 140,00 | 0,00% | 3.435,00 |
| 17.10.2025 | 147,50 | 147,50 | 140,00 | 140,00 | -3,45% | 2.204,00 |
| 16.10.2025 | 140,00 | 145,00 | 140,00 | 145,00 | 3,57% | 489,00 |
| 15.10.2025 | 140,00 | 140,00 | 140,00 | 140,00 | 3,70% | 3.100,00 |
| 14.10.2025 | 135,00 | 135,00 | 135,00 | 135,00 | 3,85% | 835,00 |
| 13.10.2025 | 126,00 | 178,00 | 126,00 | 130,00 | 0,00% | 5.254,00 |
| 10.10.2025 | 125,50 | 130,00 | 125,50 | 130,00 | 4,84% | 825,00 |
| 09.10.2025 | 124,00 | 124,00 | 124,00 | 124,00 | 125,45% | 280,00 |
| 23.09.2025 | 55,00 | 94,00 | 55,00 | 55,00 | 0,00% | 403,00 |
| 18.09.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | 999,00 |