10,640$
-11,70%
Echtzeit-Aktienkurs ChronoScale Holdings Corporation
Bid:
Ask:
Aktienkurse zur ChronoScale Holdings Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 11,66 | 11,68 | 10,00 | 10,00 | -17,01% | 169.624,00 |
| 04.11.2026 | 13,46 | 13,68 | 11,41 | 12,05 | -11,92% | 241.668,00 |
| 03.11.2026 | 13,08 | 14,00 | 13,08 | 13,68 | 4,99% | 160.302,00 |
| 02.11.2026 | 15,16 | 15,16 | 12,79 | 13,03 | -9,39% | 115.472,00 |
| 30.10.2026 | 14,71 | 15,25 | 14,16 | 14,38 | -7,91% | 116.639,00 |
| 29.10.2026 | 16,50 | 17,10 | 14,99 | 15,62 | -8,25% | 180.479,00 |
| 28.10.2026 | 17,50 | 17,99 | 16,65 | 17,02 | -2,69% | 141.478,00 |
| 27.10.2026 | 14,63 | 17,72 | 14,63 | 17,49 | 19,55% | 247.972,00 |
| 26.10.2026 | 14,84 | 15,65 | 13,82 | 14,63 | -0,95% | 99.968,00 |
| 23.10.2026 | 15,50 | 15,99 | 14,65 | 14,77 | -4,46% | 125.957,00 |
| 22.10.2026 | 15,99 | 16,16 | 14,66 | 15,46 | -6,98% | 176.262,00 |
| 21.10.2026 | 16,46 | 16,88 | 15,92 | 16,62 | 5,46% | 130.768,00 |
| 20.10.2026 | 14,68 | 16,19 | 14,67 | 15,76 | 5,28% | 106.647,00 |
| 19.10.2026 | 15,40 | 15,67 | 14,85 | 14,97 | -0,73% | 52.132,00 |
| 16.10.2026 | 15,81 | 16,01 | 14,91 | 15,08 | -6,04% | 125.103,00 |
| 15.10.2026 | 13,60 | 16,43 | 12,62 | 16,05 | 7,86% | 318.476,00 |
| 14.10.2026 | 16,00 | 16,19 | 14,77 | 14,88 | -8,77% | 214.853,00 |
| 13.10.2026 | 17,80 | 17,80 | 15,32 | 16,31 | -8,78% | 310.244,00 |
| 12.10.2026 | 18,34 | 18,49 | 17,86 | 17,88 | -3,82% | 93.757,00 |
| 09.10.2026 | 19,13 | 19,46 | 18,21 | 18,59 | -2,31% | 108.216,00 |
| 08.10.2026 | 19,41 | 19,88 | 18,49 | 19,03 | -3,74% | 125.573,00 |
| 07.10.2026 | 18,44 | 20,15 | 18,44 | 19,77 | 2,54% | 123.647,00 |
| 06.10.2026 | 18,90 | 19,56 | 18,40 | 19,28 | 3,66% | 99.840,00 |
| 05.10.2026 | 19,19 | 19,75 | 18,32 | 18,60 | -3,18% | 132.172,00 |
| 02.10.2026 | 19,97 | 20,93 | 19,10 | 19,21 | -0,83% | 155.847,00 |
| 01.10.2026 | 19,73 | 20,22 | 18,75 | 19,37 | -1,82% | 98.322,00 |
| 30.09.2026 | 19,64 | 20,42 | 19,50 | 19,73 | -0,10% | 67.128,00 |
| 29.09.2026 | 20,04 | 20,33 | 18,94 | 19,75 | -0,33% | 78.195,00 |
| 28.09.2026 | 19,51 | 20,20 | 19,00 | 19,82 | -0,18% | 92.765,00 |
| 25.09.2026 | 21,99 | 21,99 | 19,65 | 19,85 | -9,15% | 169.738,00 |
| 24.09.2026 | 20,27 | 22,58 | 20,27 | 21,85 | 6,53% | 170.000,00 |
| 23.09.2026 | 21,35 | 21,78 | 20,00 | 20,51 | -3,25% | 75.340,00 |
| 22.09.2026 | 21,54 | 22,39 | 21,12 | 21,20 | -2,26% | 153.782,00 |
| 21.09.2026 | 20,76 | 21,85 | 20,54 | 21,69 | 6,22% | 120.836,00 |
| 18.09.2026 | 20,17 | 20,69 | 19,50 | 20,42 | 1,44% | 118.473,00 |
| 17.09.2026 | 18,80 | 20,38 | 18,68 | 20,13 | 7,94% | 130.142,00 |
| 16.09.2026 | 18,16 | 18,78 | 17,90 | 18,65 | 4,42% | 65.323,00 |
| 15.09.2026 | 18,79 | 19,38 | 17,78 | 17,86 | -5,05% | 62.503,00 |
| 14.09.2026 | 18,14 | 19,53 | 18,00 | 18,81 | -1,00% | 95.479,00 |
| 11.09.2026 | 18,16 | 19,18 | 18,00 | 19,00 | 5,73% | 93.551,00 |
| 10.09.2026 | 18,00 | 18,61 | 17,76 | 17,97 | -1,16% | 101.731,00 |
| 09.09.2026 | 20,87 | 21,23 | 17,88 | 18,18 | -13,68% | 326.513,00 |
| 08.09.2026 | 20,07 | 22,00 | 19,65 | 21,06 | 3,95% | 147.892,00 |
| 04.09.2026 | 19,53 | 20,59 | 19,51 | 20,26 | 0,90% | 138.626,00 |
| 03.09.2026 | 18,80 | 20,66 | 18,80 | 20,08 | 5,63% | 149.875,00 |
| 02.09.2026 | 17,57 | 19,35 | 17,55 | 19,01 | 7,64% | 110.532,00 |
| 01.09.2026 | 17,90 | 18,30 | 17,30 | 17,66 | -2,86% | 153.918,00 |
| 31.08.2026 | 19,46 | 19,46 | 17,40 | 18,18 | -2,99% | 194.204,00 |
| 28.08.2026 | 21,54 | 22,22 | 18,54 | 18,74 | -9,62% | 205.167,00 |
| 27.08.2026 | 22,36 | 24,37 | 20,65 | 20,74 | -1,96% | 258.307,00 |
| 26.08.2026 | 21,28 | 22,13 | 20,14 | 21,15 | -1,35% | 121.477,00 |
| 25.08.2026 | 22,86 | 23,73 | 21,25 | 21,44 | -5,01% | 224.566,00 |
| 24.08.2026 | 23,00 | 25,00 | 22,27 | 22,57 | -5,35% | 122.677,00 |
| 21.08.2026 | 24,49 | 24,90 | 23,60 | 23,85 | -1,06% | 133.411,00 |
| 20.08.2026 | 24,61 | 24,83 | 23,30 | 24,10 | 1,69% | 205.089,00 |
| 19.08.2026 | 23,51 | 24,99 | 21,75 | 23,70 | 0,72% | 235.588,00 |
| 18.08.2026 | 21,57 | 24,03 | 20,80 | 23,53 | 6,04% | 162.017,00 |
| 17.08.2026 | 20,68 | 22,68 | 20,56 | 22,19 | 6,02% | 107.362,00 |
| 14.08.2026 | 20,63 | 21,70 | 20,55 | 20,93 | 1,50% | 99.842,00 |
| 13.08.2026 | 21,33 | 21,99 | 20,17 | 20,62 | -0,82% | 120.635,00 |
| 12.08.2026 | 20,30 | 21,30 | 19,80 | 20,79 | 7,89% | 135.808,00 |
| 11.08.2026 | 19,50 | 20,93 | 18,93 | 19,27 | -0,62% | 171.897,00 |
| 10.08.2026 | 20,70 | 22,47 | 19,06 | 19,39 | -7,36% | 361.279,00 |
| 07.08.2026 | 20,78 | 22,00 | 20,73 | 20,93 | 3,36% | 124.523,00 |
| 06.08.2026 | 23,25 | 23,60 | 20,07 | 20,25 | -13,35% | 161.649,00 |
| 05.08.2026 | 23,88 | 24,74 | 23,16 | 23,37 | -4,42% | 103.834,00 |
| 04.08.2026 | 23,89 | 24,93 | 22,23 | 24,45 | 2,17% | 248.460,00 |
| 03.08.2026 | 21,91 | 23,99 | 21,75 | 23,93 | 8,62% | 124.191,00 |
| 31.07.2026 | 21,50 | 22,50 | 20,51 | 22,03 | 4,61% | 113.972,00 |
| 30.07.2026 | 19,09 | 21,33 | 19,09 | 21,06 | 13,71% | 125.392,00 |
| 29.07.2026 | 18,68 | 20,88 | 18,31 | 18,52 | -8,45% | 134.762,00 |
| 28.07.2026 | 19,89 | 20,36 | 17,11 | 20,23 | -0,15% | 301.654,00 |
| 27.07.2026 | 21,64 | 22,20 | 20,00 | 20,26 | -5,77% | 243.071,00 |
| 24.07.2026 | 23,06 | 24,44 | 21,16 | 21,50 | -4,74% | 176.793,00 |
| 23.07.2026 | 26,00 | 26,55 | 22,37 | 22,57 | -11,63% | 308.520,00 |
| 22.07.2026 | 24,34 | 26,76 | 24,01 | 25,54 | 0,63% | 170.318,00 |
| 21.07.2026 | 28,36 | 29,45 | 23,63 | 25,38 | -12,15% | 463.221,00 |
| 20.07.2026 | 26,88 | 29,50 | 25,65 | 28,89 | 9,31% | 307.316,00 |
| 17.07.2026 | 24,79 | 26,86 | 22,25 | 26,43 | 2,80% | 365.731,00 |
| 16.07.2026 | 26,03 | 27,48 | 23,29 | 25,71 | -13,23% | 707.953,00 |
| 15.07.2026 | 23,68 | 30,00 | 23,20 | 29,63 | 28,77% | 878.288,00 |
| 14.07.2026 | 19,62 | 23,40 | 19,62 | 23,01 | 16,68% | 331.775,00 |
| 13.07.2026 | 19,53 | 20,95 | 19,53 | 19,72 | -5,65% | 104.920,00 |
| 10.07.2026 | 20,46 | 21,04 | 19,32 | 20,90 | 2,75% | 164.901,00 |
| 09.07.2026 | 18,02 | 20,85 | 18,02 | 20,34 | 12,87% | 313.259,00 |
| 08.07.2026 | 17,21 | 18,39 | 16,82 | 18,02 | 2,85% | 231.281,00 |
| 07.07.2026 | 17,76 | 19,23 | 16,53 | 17,52 | -4,00% | 501.355,00 |
| 06.07.2026 | 16,32 | 19,70 | 16,32 | 18,25 | 10,67% | 414.979,00 |
| 02.07.2026 | 17,85 | 18,12 | 15,74 | 16,49 | -6,52% | 670.303,00 |
| 01.07.2026 | 21,93 | 22,59 | 17,55 | 17,64 | -20,61% | 807.653,00 |
| 30.06.2026 | 22,62 | 23,22 | 21,12 | 22,22 | -2,80% | 220.796,00 |
| 29.06.2026 | 22,01 | 23,52 | 21,13 | 22,86 | 2,83% | 150.760,00 |
| 26.06.2026 | 21,37 | 22,46 | 19,89 | 22,23 | -1,24% | 314.356,00 |
| 25.06.2026 | 22,81 | 23,41 | 19,79 | 22,51 | 1,72% | 479.985,00 |
| 24.06.2026 | 25,65 | 25,88 | 21,67 | 22,13 | -14,29% | 386.575,00 |
| 23.06.2026 | 24,00 | 27,11 | 23,49 | 25,82 | 0,58% | 376.416,00 |
| 22.06.2026 | 23,97 | 28,20 | 23,60 | 25,67 | 10,03% | 763.412,00 |
| 18.06.2026 | 21,50 | 24,00 | 21,32 | 23,33 | 13,20% | 551.963,00 |
| 17.06.2026 | 18,88 | 21,03 | 18,88 | 20,61 | 7,74% | 353.053,00 |
| 16.06.2026 | 18,92 | 19,74 | 17,50 | 19,13 | -0,10% | 298.579,00 |