2,030$
-2,17%
Echtzeit-Aktienkurs Exyn Technologies Inc
Bid:
Ask:
Aktienkurse zur Exyn Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,05 | 2,11 | 2,00 | 2,02 | -2,65% | 31.094,00 |
| 11.11.2026 | 2,06 | 2,10 | 1,95 | 2,08 | -1,19% | 146.237,00 |
| 10.11.2026 | 2,21 | 2,37 | 2,06 | 2,10 | -8,70% | 60.197,00 |
| 09.11.2026 | 2,27 | 2,35 | 2,23 | 2,30 | 2,68% | 40.861,00 |
| 06.11.2026 | 2,12 | 2,30 | 2,12 | 2,24 | 5,66% | 56.864,00 |
| 05.11.2026 | 2,28 | 2,33 | 2,06 | 2,12 | -7,02% | 78.917,00 |
| 04.11.2026 | 2,47 | 2,47 | 2,27 | 2,28 | -9,52% | 91.271,00 |
| 03.11.2026 | 2,39 | 2,59 | 2,28 | 2,52 | 8,86% | 83.887,00 |
| 02.11.2026 | 2,41 | 2,59 | 2,28 | 2,32 | 0,22% | 92.609,00 |
| 30.10.2026 | 2,46 | 2,56 | 2,27 | 2,31 | -7,60% | 46.072,00 |
| 29.10.2026 | 2,53 | 2,65 | 2,41 | 2,50 | -2,34% | 62.072,00 |
| 28.10.2026 | 2,99 | 3,00 | 2,56 | 2,56 | -12,33% | 124.181,00 |
| 27.10.2026 | 2,87 | 3,08 | 2,87 | 2,92 | -0,68% | 62.521,00 |
| 26.10.2026 | 2,95 | 3,14 | 2,82 | 2,94 | 0,34% | 132.513,00 |
| 23.10.2026 | 2,78 | 3,07 | 2,67 | 2,93 | 1,38% | 81.978,00 |
| 22.10.2026 | 2,89 | 3,09 | 2,63 | 2,89 | -3,02% | 285.099,00 |
| 21.10.2026 | 2,82 | 3,08 | 2,80 | 2,98 | 2,41% | 285.979,00 |
| 20.10.2026 | 2,68 | 3,09 | 2,63 | 2,91 | 6,99% | 938.793,00 |
| 19.10.2026 | 2,10 | 3,33 | 1,95 | 2,72 | 38,78% | 23.281.334,00 |
| 16.10.2026 | 2,03 | 2,18 | 1,88 | 1,96 | -2,00% | 93.624,00 |
| 15.10.2026 | 1,79 | 2,06 | 1,79 | 2,00 | 9,89% | 116.832,00 |
| 14.10.2026 | 2,01 | 2,06 | 1,80 | 1,82 | -10,12% | 103.029,00 |
| 13.10.2026 | 2,16 | 2,16 | 2,00 | 2,03 | -7,32% | 108.027,00 |
| 12.10.2026 | 2,52 | 2,52 | 2,15 | 2,19 | -8,19% | 74.629,00 |
| 09.10.2026 | 2,52 | 2,52 | 2,38 | 2,38 | -5,56% | 53.010,00 |
| 08.10.2026 | 2,48 | 2,54 | 2,43 | 2,52 | -0,40% | 31.670,00 |
| 07.10.2026 | 2,70 | 2,70 | 2,45 | 2,53 | -6,99% | 62.245,00 |
| 06.10.2026 | 2,79 | 2,86 | 2,66 | 2,72 | 2,64% | 48.982,00 |
| 05.10.2026 | 2,43 | 2,89 | 2,43 | 2,65 | 13,25% | 126.084,00 |
| 02.10.2026 | 2,40 | 2,59 | 2,28 | 2,34 | -2,90% | 72.181,00 |
| 01.10.2026 | 2,38 | 2,58 | 2,31 | 2,41 | 3,43% | 70.657,00 |
| 30.09.2026 | 2,34 | 2,44 | 2,25 | 2,33 | 2,64% | 74.386,00 |
| 29.09.2026 | 2,30 | 2,37 | 2,10 | 2,27 | 0,00% | 75.512,00 |
| 28.09.2026 | 2,34 | 2,38 | 2,20 | 2,27 | -1,73% | 74.702,00 |
| 25.09.2026 | 2,39 | 2,40 | 2,28 | 2,31 | -4,55% | 61.595,00 |
| 24.09.2026 | 2,47 | 2,60 | 2,38 | 2,42 | -3,59% | 54.499,00 |
| 23.09.2026 | 2,59 | 2,62 | 2,43 | 2,51 | -3,09% | 45.039,00 |
| 22.09.2026 | 2,66 | 2,70 | 2,59 | 2,59 | -1,15% | 45.678,00 |
| 21.09.2026 | 2,66 | 2,82 | 2,62 | 2,62 | 0,00% | 69.757,00 |
| 18.09.2026 | 2,68 | 2,86 | 2,50 | 2,62 | -0,38% | 57.589,00 |
| 17.09.2026 | 2,63 | 2,74 | 2,63 | 2,63 | 1,94% | 65.001,00 |
| 16.09.2026 | 2,60 | 2,78 | 2,50 | 2,58 | 0,00% | 115.896,00 |
| 15.09.2026 | 2,50 | 2,77 | 2,43 | 2,58 | 2,38% | 129.613,00 |
| 14.09.2026 | 2,69 | 2,78 | 2,52 | 2,52 | -5,62% | 125.542,00 |
| 11.09.2026 | 2,61 | 2,72 | 2,54 | 2,67 | -0,37% | 56.891,00 |
| 10.09.2026 | 2,64 | 2,73 | 2,52 | 2,68 | 1,52% | 86.850,00 |
| 09.09.2026 | 2,62 | 2,79 | 2,62 | 2,64 | -1,12% | 56.509,00 |
| 08.09.2026 | 2,80 | 2,83 | 2,66 | 2,67 | -4,30% | 80.670,00 |
| 04.09.2026 | 2,82 | 2,95 | 2,71 | 2,79 | -1,06% | 78.405,00 |
| 03.09.2026 | 2,90 | 3,08 | 2,75 | 2,82 | -1,74% | 70.316,00 |
| 02.09.2026 | 2,94 | 3,13 | 2,72 | 2,87 | -0,35% | 182.928,00 |
| 01.09.2026 | 3,03 | 3,08 | 2,82 | 2,88 | -8,57% | 217.613,00 |
| 31.08.2026 | 3,50 | 3,53 | 3,12 | 3,15 | -10,76% | 208.899,00 |
| 28.08.2026 | 3,32 | 3,75 | 3,30 | 3,53 | 4,90% | 391.057,00 |
| 27.08.2026 | 4,08 | 4,08 | 3,21 | 3,37 | -15,87% | 752.741,00 |
| 26.08.2026 | 3,42 | 4,32 | 3,15 | 4,00 | 24,22% | 3.241.418,00 |
| 25.08.2026 | 2,38 | 3,25 | 2,28 | 3,22 | 40,00% | 1.740.828,00 |
| 24.08.2026 | 2,10 | 2,68 | 2,05 | 2,30 | 4,07% | 1.531.058,00 |
| 21.08.2026 | 1,65 | 2,68 | 1,52 | 2,21 | 39,87% | 16.068.075,00 |
| 20.08.2026 | 1,88 | 2,04 | 1,50 | 1,58 | -21,78% | 472.884,00 |
| 19.08.2026 | 2,25 | 2,29 | 1,98 | 2,02 | -12,17% | 204.004,00 |
| 18.08.2026 | 2,43 | 2,43 | 2,20 | 2,30 | -6,12% | 157.502,00 |
| 17.08.2026 | 2,64 | 2,68 | 2,28 | 2,45 | -9,59% | 171.861,00 |
| 14.08.2026 | 2,82 | 2,85 | 2,61 | 2,71 | -3,90% | 149.290,00 |
| 13.08.2026 | 2,85 | 3,00 | 2,75 | 2,82 | -2,42% | 321.936,00 |
| 12.08.2026 | 2,61 | 3,18 | 2,51 | 2,89 | 12,45% | 890.901,00 |
| 11.08.2026 | 2,30 | 2,88 | 2,17 | 2,57 | 18,43% | 1.054.610,00 |
| 10.08.2026 | 1,96 | 2,24 | 1,95 | 2,17 | 11,86% | 631.729,00 |
| 07.08.2026 | 1,80 | 1,99 | 1,77 | 1,94 | 10,23% | 142.195,00 |
| 06.08.2026 | 2,05 | 2,05 | 1,65 | 1,76 | -12,87% | 255.887,00 |
| 05.08.2026 | 2,08 | 2,18 | 1,80 | 2,02 | -1,94% | 192.431,00 |
| 04.08.2026 | 1,86 | 2,18 | 1,80 | 2,06 | 13,19% | 311.913,00 |
| 03.08.2026 | 2,41 | 2,47 | 1,80 | 1,82 | -22,22% | 165.999,00 |
| 31.07.2026 | 2,28 | 2,41 | 2,19 | 2,34 | 6,36% | 85.888,00 |
| 30.07.2026 | 2,38 | 2,46 | 2,12 | 2,20 | -5,17% | 86.457,00 |
| 29.07.2026 | 2,40 | 2,74 | 2,32 | 2,32 | -7,20% | 100.502,00 |
| 28.07.2026 | 2,62 | 2,72 | 2,41 | 2,50 | -4,21% | 216.709,00 |
| 27.07.2026 | 2,55 | 2,91 | 2,55 | 2,61 | -1,51% | 290.436,00 |
| 24.07.2026 | 3,03 | 3,26 | 2,52 | 2,65 | -13,68% | 8.095.969,00 |
| 23.07.2026 | 3,38 | 3,41 | 3,04 | 3,07 | -5,54% | 23.544,00 |
| 22.07.2026 | 3,10 | 3,26 | 3,10 | 3,25 | 5,52% | 36.504,00 |
| 21.07.2026 | 3,42 | 3,44 | 2,72 | 3,08 | -7,51% | 145.542,00 |
| 20.07.2026 | 4,26 | 4,42 | 3,32 | 3,33 | -21,46% | 127.675,00 |
| 17.07.2026 | 4,50 | 4,56 | 4,10 | 4,24 | -7,63% | 59.860,00 |
| 16.07.2026 | 4,95 | 5,19 | 4,51 | 4,59 | -8,93% | 73.390,00 |
| 15.07.2026 | 5,55 | 5,62 | 4,96 | 5,04 | -10,00% | 126.447,00 |
| 14.07.2026 | 5,57 | 5,80 | 5,55 | 5,60 | 1,45% | 85.667,00 |
| 13.07.2026 | 5,70 | 5,81 | 5,40 | 5,52 | -5,15% | 45.641,00 |
| 10.07.2026 | 6,21 | 6,30 | 5,61 | 5,82 | -6,13% | 143.677,00 |
| 09.07.2026 | 5,96 | 6,20 | 5,84 | 6,20 | 5,44% | 101.787,00 |
| 08.07.2026 | 5,90 | 6,28 | 5,85 | 5,88 | -2,81% | 69.946,00 |
| 07.07.2026 | 6,24 | 6,49 | 5,90 | 6,05 | -6,06% | 87.240,00 |
| 06.07.2026 | 6,50 | 6,90 | 6,35 | 6,44 | 3,87% | 163.339,00 |
| 02.07.2026 | 6,16 | 6,70 | 5,80 | 6,20 | 5,00% | 169.052,00 |
| 01.07.2026 | 5,33 | 6,47 | 5,15 | 5,91 | 13,56% | 213.117,00 |
| 30.06.2026 | 5,21 | 5,67 | 4,88 | 5,20 | 0,78% | 107.525,00 |
| 29.06.2026 | 5,10 | 5,37 | 4,89 | 5,16 | 6,17% | 76.475,00 |
| 26.06.2026 | 5,25 | 5,38 | 4,76 | 4,86 | -8,47% | 68.949,00 |
| 25.06.2026 | 5,77 | 5,92 | 5,31 | 5,31 | -7,81% | 79.359,00 |
| 24.06.2026 | 6,19 | 6,65 | 5,69 | 5,76 | -6,95% | 85.841,00 |