1,290$
-1,53%
Echtzeit-Aktienkurs Freecast Inc
Bid:
Ask:
Aktienkurse zur Freecast Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,35 | 1,35 | 1,26 | 1,31 | -0,38% | 19.612,00 |
| 08.09.2026 | 1,37 | 1,41 | 1,28 | 1,31 | -4,38% | 1.028.122,00 |
| 04.09.2026 | 1,36 | 1,42 | 1,35 | 1,37 | -1,44% | 391.391,00 |
| 03.09.2026 | 1,39 | 1,45 | 1,34 | 1,39 | 1,46% | 580.791,00 |
| 02.09.2026 | 1,38 | 1,42 | 1,34 | 1,37 | -1,44% | 567.633,00 |
| 01.09.2026 | 1,27 | 1,48 | 1,26 | 1,39 | 8,59% | 1.699.812,00 |
| 31.08.2026 | 1,29 | 1,35 | 1,24 | 1,28 | -3,03% | 1.253.755,00 |
| 28.08.2026 | 1,37 | 1,46 | 1,31 | 1,32 | -7,69% | 10.442.922,00 |
| 27.08.2026 | 1,47 | 1,61 | 1,41 | 1,43 | -5,30% | 1.183.604,00 |
| 26.08.2026 | 1,57 | 1,59 | 1,48 | 1,51 | -4,13% | 744.532,00 |
| 25.08.2026 | 1,39 | 1,60 | 1,39 | 1,58 | 7,14% | 1.714.078,00 |
| 24.08.2026 | 1,57 | 1,58 | 1,38 | 1,47 | -6,96% | 1.904.557,00 |
| 21.08.2026 | 1,73 | 1,73 | 1,50 | 1,58 | -15,51% | 3.260.917,00 |
| 20.08.2026 | 1,80 | 1,95 | 1,61 | 1,87 | 10,00% | 12.677.749,00 |
| 19.08.2026 | 2,22 | 2,39 | 1,59 | 1,70 | -19,05% | 42.471.428,00 |
| 18.08.2026 | 0,86 | 2,30 | 0,86 | 2,10 | 144,19% | 154.052.780,00 |
| 17.08.2026 | 1,01 | 1,01 | 0,83 | 0,86 | -13,65% | 1.665.915,00 |
| 14.08.2026 | 1,14 | 1,16 | 0,95 | 1,00 | 0,10% | 3.211.915,00 |
| 13.08.2026 | 1,20 | 1,24 | 0,99 | 1,00 | -19,11% | 828.160,00 |
| 12.08.2026 | 1,35 | 1,38 | 1,20 | 1,23 | -8,89% | 787.935,00 |
| 11.08.2026 | 1,23 | 1,56 | 1,21 | 1,35 | 9,76% | 2.896.700,00 |
| 10.08.2026 | 1,30 | 1,31 | 1,18 | 1,23 | -0,81% | 420.145,00 |
| 07.08.2026 | 1,23 | 1,28 | 1,18 | 1,24 | 0,81% | 357.982,00 |
| 06.08.2026 | 1,19 | 1,29 | 1,17 | 1,23 | 1,65% | 453.378,00 |
| 05.08.2026 | 1,20 | 1,28 | 1,20 | 1,21 | -1,63% | 234.142,00 |
| 04.08.2026 | 1,33 | 1,35 | 1,15 | 1,23 | -5,02% | 667.367,00 |
| 03.08.2026 | 1,21 | 1,37 | 1,21 | 1,30 | 5,28% | 344.869,00 |
| 31.07.2026 | 1,33 | 1,34 | 1,17 | 1,23 | -6,82% | 393.519,00 |
| 30.07.2026 | 1,32 | 1,37 | 1,10 | 1,32 | 10,00% | 1.599.630,00 |
| 29.07.2026 | 1,66 | 1,66 | 1,19 | 1,20 | -29,41% | 897.045,00 |
| 28.07.2026 | 1,84 | 1,86 | 1,64 | 1,70 | -10,05% | 267.722,00 |
| 27.07.2026 | 2,03 | 2,10 | 1,84 | 1,89 | -2,07% | 279.293,00 |
| 24.07.2026 | 2,05 | 2,15 | 1,82 | 1,93 | -7,21% | 401.242,00 |
| 23.07.2026 | 2,28 | 2,37 | 2,05 | 2,08 | -9,57% | 334.738,00 |
| 22.07.2026 | 2,33 | 2,35 | 2,22 | 2,30 | -2,95% | 223.016,00 |
| 21.07.2026 | 2,55 | 2,65 | 2,33 | 2,37 | -7,06% | 363.291,00 |
| 20.07.2026 | 2,62 | 2,68 | 2,49 | 2,55 | -3,41% | 367.159,00 |
| 17.07.2026 | 2,46 | 2,90 | 2,25 | 2,64 | 4,76% | 678.936,00 |
| 16.07.2026 | 2,58 | 2,60 | 2,36 | 2,52 | -3,26% | 411.416,00 |
| 15.07.2026 | 2,81 | 2,99 | 2,60 | 2,61 | -6,63% | 326.415,00 |
| 14.07.2026 | 3,17 | 3,28 | 2,78 | 2,79 | -14,94% | 425.901,00 |
| 13.07.2026 | 2,83 | 3,35 | 2,64 | 3,28 | 14,69% | 955.928,00 |
| 10.07.2026 | 3,19 | 3,27 | 2,79 | 2,86 | -16,13% | 614.645,00 |
| 09.07.2026 | 3,23 | 3,74 | 2,98 | 3,41 | 3,96% | 1.593.099,00 |
| 08.07.2026 | 3,27 | 3,50 | 3,14 | 3,28 | -6,29% | 478.177,00 |
| 07.07.2026 | 3,89 | 3,95 | 3,41 | 3,50 | -13,58% | 522.401,00 |
| 06.07.2026 | 4,36 | 4,57 | 3,85 | 4,05 | -6,68% | 807.311,00 |
| 02.07.2026 | 5,07 | 5,31 | 4,32 | 4,34 | -10,70% | 1.446.560,00 |
| 01.07.2026 | 6,20 | 6,20 | 4,86 | 4,86 | -27,68% | 2.535.660,00 |
| 30.06.2026 | 6,21 | 7,14 | 6,00 | 6,72 | 20,00% | 7.494.798,00 |
| 29.06.2026 | 6,41 | 6,90 | 5,52 | 5,60 | -26,80% | 1.304.637,00 |
| 26.06.2026 | 8,20 | 8,55 | 7,12 | 7,65 | -12,17% | 1.253.967,00 |
| 25.06.2026 | 8,35 | 9,36 | 7,60 | 8,71 | 1,52% | 1.951.658,00 |
| 24.06.2026 | 8,62 | 9,11 | 8,05 | 8,58 | 3,87% | 3.117.148,00 |
| 23.06.2026 | 8,23 | 11,43 | 8,01 | 8,26 | -16,06% | 7.141.274,00 |
| 22.06.2026 | 7,14 | 9,89 | 6,40 | 9,84 | 21,93% | 7.810.338,00 |
| 18.06.2026 | 11,91 | 12,20 | 7,15 | 8,07 | 56,70% | 113.021.411,00 |
| 17.06.2026 | 3,89 | 5,18 | 3,58 | 5,15 | 37,33% | 12.451.103,00 |
| 16.06.2026 | 3,40 | 4,23 | 3,06 | 3,75 | 0,00% | 13.239.436,00 |
| 15.06.2026 | 4,84 | 4,95 | 3,26 | 3,75 | 141,94% | 158.152.614,00 |
| 12.06.2026 | 0,60 | 2,00 | 0,58 | 1,55 | 140,68% | 211.058.678,00 |
| 11.06.2026 | 0,64 | 0,95 | 0,50 | 0,64 | 8,78% | 12.210.282,00 |
| 10.06.2026 | 0,65 | 0,65 | 0,58 | 0,59 | -8,50% | 227.370,00 |
| 09.06.2026 | 0,68 | 0,69 | 0,63 | 0,65 | -5,69% | 234.738,00 |
| 08.06.2026 | 0,70 | 0,73 | 0,60 | 0,69 | 1,33% | 286.301,00 |
| 05.06.2026 | 0,73 | 0,73 | 0,65 | 0,68 | -7,13% | 154.451,00 |
| 04.06.2026 | 0,73 | 0,75 | 0,68 | 0,73 | -1,88% | 163.137,00 |
| 03.06.2026 | 0,84 | 0,84 | 0,71 | 0,74 | -11,55% | 165.295,00 |
| 02.06.2026 | 0,80 | 0,84 | 0,72 | 0,84 | 8,53% | 248.429,00 |
| 01.06.2026 | 0,83 | 0,83 | 0,73 | 0,77 | -6,63% | 165.048,00 |
| 29.05.2026 | 0,84 | 0,90 | 0,75 | 0,83 | 0,73% | 411.796,00 |
| 28.05.2026 | 0,74 | 0,85 | 0,73 | 0,82 | 9,88% | 296.149,00 |
| 27.05.2026 | 0,87 | 0,87 | 0,68 | 0,75 | -13,11% | 396.417,00 |
| 26.05.2026 | 0,99 | 1,00 | 0,81 | 0,86 | -14,65% | 811.744,00 |
| 22.05.2026 | 1,29 | 1,30 | 0,98 | 1,01 | -19,84% | 419.027,00 |
| 21.05.2026 | 1,43 | 1,43 | 1,26 | 1,26 | -9,35% | 112.480,00 |
| 20.05.2026 | 1,36 | 1,43 | 1,33 | 1,39 | 0,00% | 85.282,00 |
| 19.05.2026 | 1,34 | 1,45 | 1,34 | 1,39 | -1,42% | 139.738,00 |
| 18.05.2026 | 1,43 | 1,55 | 1,20 | 1,41 | -2,08% | 301.067,00 |
| 15.05.2026 | 1,70 | 1,80 | 1,43 | 1,44 | -22,58% | 167.118,00 |
| 14.05.2026 | 1,44 | 1,99 | 1,39 | 1,86 | 30,99% | 532.925,00 |
| 13.05.2026 | 1,47 | 1,49 | 1,36 | 1,42 | -3,40% | 138.922,00 |
| 12.05.2026 | 1,49 | 1,53 | 1,43 | 1,47 | -2,00% | 178.190,00 |
| 11.05.2026 | 1,53 | 1,59 | 1,46 | 1,50 | 0,00% | 117.712,00 |
| 08.05.2026 | 1,79 | 1,83 | 1,50 | 1,50 | -15,25% | 270.820,00 |
| 07.05.2026 | 1,83 | 1,89 | 1,69 | 1,77 | -4,32% | 126.706,00 |
| 06.05.2026 | 1,97 | 2,04 | 1,80 | 1,85 | -7,50% | 88.494,00 |
| 05.05.2026 | 1,88 | 2,09 | 1,70 | 2,00 | 3,63% | 344.878,00 |
| 04.05.2026 | 2,08 | 2,11 | 1,87 | 1,93 | -8,96% | 137.222,00 |
| 01.05.2026 | 2,09 | 2,22 | 2,06 | 2,12 | 1,44% | 78.084,00 |
| 30.04.2026 | 2,21 | 2,40 | 2,00 | 2,09 | -5,00% | 165.457,00 |
| 29.04.2026 | 2,77 | 2,81 | 2,15 | 2,20 | -8,33% | 304.229,00 |
| 28.04.2026 | 2,72 | 3,04 | 2,40 | 2,40 | -16,96% | 494.356,00 |
| 27.04.2026 | 2,15 | 3,10 | 2,00 | 2,89 | 35,68% | 5.170.916,00 |
| 24.04.2026 | 2,29 | 2,57 | 2,00 | 2,13 | 26,79% | 16.662.233,00 |
| 23.04.2026 | 2,36 | 2,63 | 1,63 | 1,68 | -28,51% | 1.805.327,00 |
| 22.04.2026 | 2,94 | 3,10 | 2,25 | 2,35 | -14,23% | 75.189,00 |
| 21.04.2026 | 3,12 | 3,39 | 2,63 | 2,74 | -11,61% | 47.416,00 |
| 20.04.2026 | 3,46 | 3,48 | 3,09 | 3,10 | -11,68% | 44.199,00 |
| 17.04.2026 | 3,80 | 3,83 | 3,51 | 3,51 | -8,59% | 35.894,00 |