54,150$
-4,65%
Echtzeit-Aktienkurs Swarmer Inc
Bid:
Ask:
Aktienkurse zur Swarmer Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 55,71 | 58,45 | 50,32 | 54,15 | -4,65% | 59.742,00 |
| 28.05.2026 | 50,05 | 60,00 | 48,15 | 56,79 | 16,95% | 1.827.364,00 |
| 27.05.2026 | 44,58 | 50,71 | 42,60 | 48,56 | 9,72% | 888.460,00 |
| 26.05.2026 | 40,30 | 45,77 | 40,02 | 44,26 | 13,90% | 1.201.480,00 |
| 22.05.2026 | 36,16 | 40,37 | 36,10 | 38,86 | 9,31% | 1.095.634,00 |
| 21.05.2026 | 32,13 | 36,30 | 31,50 | 35,55 | 13,32% | 774.173,00 |
| 20.05.2026 | 31,07 | 32,00 | 29,58 | 31,37 | 2,12% | 293.118,00 |
| 19.05.2026 | 32,00 | 32,13 | 30,00 | 30,72 | -5,10% | 196.282,00 |
| 18.05.2026 | 29,80 | 33,95 | 29,01 | 32,37 | 9,21% | 458.063,00 |
| 15.05.2026 | 29,60 | 31,65 | 28,36 | 29,64 | 0,37% | 438.917,00 |
| 14.05.2026 | 30,46 | 30,46 | 28,15 | 29,53 | -2,51% | 452.366,00 |
| 13.05.2026 | 33,76 | 34,00 | 30,26 | 30,29 | -15,95% | 821.628,00 |
| 12.05.2026 | 35,71 | 38,06 | 32,50 | 36,04 | 8,42% | 1.155.532,00 |
| 11.05.2026 | 27,42 | 34,41 | 27,31 | 33,24 | 22,48% | 956.616,00 |
| 08.05.2026 | 27,75 | 28,10 | 26,40 | 27,14 | -2,09% | 337.967,00 |
| 07.05.2026 | 29,00 | 29,22 | 26,55 | 27,72 | -3,95% | 369.977,00 |
| 06.05.2026 | 29,38 | 29,57 | 27,26 | 28,86 | -3,74% | 458.273,00 |
| 05.05.2026 | 33,36 | 33,60 | 29,85 | 29,98 | -10,77% | 526.496,00 |
| 04.05.2026 | 37,00 | 37,03 | 32,82 | 33,60 | -8,79% | 568.388,00 |
| 01.05.2026 | 37,65 | 38,00 | 36,23 | 36,84 | -3,91% | 257.782,00 |
| 30.04.2026 | 37,22 | 38,69 | 35,50 | 38,34 | 4,16% | 376.821,00 |
| 29.04.2026 | 38,25 | 38,45 | 36,64 | 36,81 | -5,74% | 230.097,00 |
| 28.04.2026 | 39,00 | 39,29 | 37,03 | 39,05 | 0,88% | 202.039,00 |
| 27.04.2026 | 38,01 | 39,22 | 36,35 | 38,71 | 2,19% | 335.841,00 |
| 24.04.2026 | 38,30 | 38,95 | 36,29 | 37,88 | -1,07% | 346.944,00 |
| 23.04.2026 | 40,80 | 40,86 | 37,88 | 38,29 | -7,06% | 501.249,00 |
| 22.04.2026 | 42,70 | 42,70 | 39,60 | 41,20 | -4,07% | 691.742,00 |
| 21.04.2026 | 37,52 | 43,59 | 36,50 | 42,95 | 13,15% | 1.605.888,00 |
| 20.04.2026 | 35,91 | 38,19 | 35,00 | 37,96 | 8,06% | 886.519,00 |
| 17.04.2026 | 40,67 | 41,00 | 34,50 | 35,13 | -12,48% | 1.337.994,00 |
| 16.04.2026 | 40,35 | 44,12 | 39,25 | 40,14 | -2,00% | 875.314,00 |
| 15.04.2026 | 42,39 | 42,59 | 40,01 | 40,96 | -3,21% | 662.605,00 |
| 14.04.2026 | 44,01 | 45,00 | 41,12 | 42,32 | -7,62% | 939.734,00 |
| 13.04.2026 | 41,50 | 45,81 | 40,10 | 45,81 | 14,27% | 1.476.325,00 |
| 10.04.2026 | 42,30 | 42,63 | 38,56 | 40,09 | -6,77% | 1.052.001,00 |
| 09.04.2026 | 43,61 | 46,40 | 41,27 | 43,00 | 4,60% | 1.940.673,00 |
| 08.04.2026 | 44,28 | 44,70 | 38,60 | 41,11 | -10,65% | 1.861.504,00 |
| 07.04.2026 | 48,05 | 48,93 | 44,70 | 46,01 | -8,20% | 1.910.722,00 |
| 06.04.2026 | 61,39 | 61,85 | 46,02 | 50,12 | -24,61% | 4.092.511,00 |
| 02.04.2026 | 47,00 | 68,97 | 45,30 | 66,48 | 44,52% | 7.274.003,00 |
| 01.04.2026 | 46,05 | 49,20 | 42,69 | 46,00 | -2,54% | 1.514.916,00 |
| 31.03.2026 | 44,70 | 47,20 | 39,09 | 47,20 | 9,28% | 2.094.259,00 |
| 30.03.2026 | 36,25 | 44,80 | 33,91 | 43,19 | 23,86% | 2.960.499,00 |
| 27.03.2026 | 37,40 | 38,96 | 31,92 | 34,87 | -5,01% | 1.179.391,00 |
| 26.03.2026 | 31,81 | 40,59 | 31,80 | 36,71 | 15,08% | 3.480.180,00 |
| 25.03.2026 | 35,38 | 36,26 | 30,08 | 31,90 | -9,84% | 2.026.488,00 |
| 24.03.2026 | 27,50 | 38,60 | 27,48 | 35,38 | 34,22% | 8.043.985,00 |
| 23.03.2026 | 34,70 | 35,19 | 25,75 | 26,36 | -28,19% | 4.931.368,00 |
| 20.03.2026 | 49,92 | 55,00 | 35,11 | 36,71 | -30,14% | 6.250.950,00 |
| 19.03.2026 | 52,43 | 61,00 | 44,10 | 52,55 | -4,45% | 11.677.643,00 |