0,810$
-1,58%
Echtzeit-Aktienkurs FreeCast Inc
Bid:
Ask:
Aktienkurse zur FreeCast Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 0,89 | 0,89 | 0,77 | 0,81 | -1,58% | 78.329,00 |
| 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 |
| 16.04.2026 | 3,83 | 3,97 | 3,78 | 3,84 | -3,03% | 30.144,00 |
| 15.04.2026 | 3,90 | 4,00 | 3,80 | 3,96 | -0,25% | 40.810,00 |
| 14.04.2026 | 3,90 | 4,00 | 3,80 | 3,97 | -0,75% | 55.292,00 |
| 13.04.2026 | 3,80 | 4,09 | 3,75 | 4,00 | 1,01% | 20.028,00 |
| 10.04.2026 | 4,09 | 4,10 | 3,93 | 3,96 | 1,02% | 76.045,00 |
| 09.04.2026 | 3,85 | 4,10 | 3,74 | 3,92 | -3,92% | 74.047,00 |
| 08.04.2026 | 4,15 | 4,16 | 3,84 | 4,08 | -3,32% | 51.496,00 |
| 07.04.2026 | 4,40 | 4,45 | 4,10 | 4,22 | -3,87% | 109.654,00 |
| 06.04.2026 | 4,38 | 4,50 | 4,12 | 4,39 | -2,44% | 83.821,00 |
| 02.04.2026 | 4,00 | 4,76 | 4,00 | 4,50 | 5,88% | 110.284,00 |
| 01.04.2026 | 4,40 | 4,48 | 3,87 | 4,25 | -4,71% | 80.609,00 |
| 31.03.2026 | 3,76 | 4,57 | 3,75 | 4,46 | 14,36% | 86.147,00 |
| 30.03.2026 | 4,16 | 4,38 | 3,79 | 3,90 | -2,01% | 65.703,00 |
| 27.03.2026 | 4,47 | 4,70 | 3,65 | 3,98 | -11,16% | 73.272,00 |
| 26.03.2026 | 4,50 | 4,90 | 4,23 | 4,48 | -0,22% | 147.927,00 |
| 25.03.2026 | 3,22 | 4,74 | 3,10 | 4,49 | 34,03% | 281.956,00 |
| 24.03.2026 | 3,14 | 3,44 | 2,81 | 3,35 | 6,99% | 140.482,00 |
| 23.03.2026 | 2,75 | 3,20 | 2,50 | 3,13 | 15,54% | 122.457,00 |
| 20.03.2026 | 2,62 | 2,85 | 2,20 | 2,71 | 6,69% | 210.797,00 |
| 19.03.2026 | 2,15 | 2,58 | 1,95 | 2,54 | 10,92% | 216.292,00 |
| 18.03.2026 | 2,22 | 2,39 | 1,88 | 2,29 | -4,58% | 542.793,00 |
| 17.03.2026 | 2,82 | 2,95 | 2,08 | 2,40 | -20,79% | 427.732,00 |
| 16.03.2026 | 4,32 | 4,46 | 2,75 | 3,03 | -36,48% | 516.098,00 |
| 13.03.2026 | 7,65 | 8,00 | 4,46 | 4,77 | -38,13% | 288.437,00 |
| 12.03.2026 | 7,35 | 9,36 | 7,01 | 7,71 | -3,63% | 376.064,00 |
| 11.03.2026 | 9,14 | 9,31 | 7,44 | 8,00 | -12,38% | 186.910,00 |