29,350€
-6,08%
Echtzeit-Aktienkurs Swarmer Inc.
Bid:
Ask:
Aktienkurse zur Swarmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 31,30 | 32,03 | 29,05 | 29,33 | -6,16% | - |
| 27.08.2026 | 31,85 | 32,30 | 31,03 | 31,25 | -1,11% | - |
| 26.08.2026 | 33,53 | 33,55 | 31,55 | 31,60 | -4,53% | - |
| 25.08.2026 | 34,20 | 34,60 | 32,40 | 33,10 | -5,56% | - |
| 24.08.2026 | 36,20 | 36,45 | 33,58 | 35,05 | -2,44% | - |
| 21.08.2026 | 38,55 | 39,68 | 35,35 | 35,93 | -7,17% | - |
| 20.08.2026 | 38,78 | 38,95 | 35,70 | 38,70 | 0,00% | - |
| 19.08.2026 | 39,83 | 43,53 | 38,35 | 38,70 | -1,21% | - |
| 18.08.2026 | 40,38 | 40,50 | 37,15 | 39,18 | -4,80% | - |
| 17.08.2026 | 36,15 | 41,38 | 36,08 | 41,15 | 13,99% | 7,00 |
| 14.08.2026 | 34,23 | 36,33 | 33,53 | 36,10 | -3,28% | - |
| 13.08.2026 | 34,50 | 38,08 | 33,55 | 37,33 | 8,82% | - |
| 12.08.2026 | 34,55 | 34,85 | 33,98 | 34,30 | 0,37% | - |
| 11.08.2026 | 31,50 | 34,73 | 31,10 | 34,18 | 9,89% | - |
| 10.08.2026 | 31,85 | 32,65 | 30,78 | 31,10 | -2,28% | 4,00 |
| 07.08.2026 | 31,03 | 32,38 | 30,30 | 31,83 | 5,03% | - |
| 06.08.2026 | 31,23 | 32,15 | 30,28 | 30,30 | -3,58% | - |
| 05.08.2026 | 32,80 | 32,90 | 30,93 | 31,43 | -4,19% | - |
| 04.08.2026 | 32,70 | 33,18 | 32,10 | 32,80 | 1,63% | - |
| 03.08.2026 | 32,08 | 32,78 | 31,53 | 32,28 | 0,55% | - |
| 31.07.2026 | 33,58 | 33,85 | 31,20 | 32,10 | -3,46% | - |
| 30.07.2026 | 32,20 | 33,53 | 31,08 | 33,25 | -0,75% | - |
| 29.07.2026 | 33,55 | 34,63 | 32,88 | 33,50 | -1,03% | - |
| 28.07.2026 | 35,13 | 35,25 | 32,60 | 33,85 | -2,73% | 400,00 |
| 27.07.2026 | 34,50 | 35,45 | 33,03 | 34,80 | -0,22% | 57,00 |
| 24.07.2026 | 35,83 | 35,98 | 33,95 | 34,88 | -2,45% | - |
| 23.07.2026 | 35,93 | 37,85 | 34,43 | 35,75 | -0,83% | - |
| 22.07.2026 | 40,38 | 40,65 | 35,78 | 36,05 | -10,16% | - |
| 21.07.2026 | 34,50 | 41,03 | 34,05 | 40,13 | 18,80% | 40,00 |
| 20.07.2026 | 32,30 | 34,25 | 31,73 | 33,78 | 7,74% | 31,00 |
| 17.07.2026 | 31,08 | 31,83 | 29,13 | 31,35 | 0,40% | 10,00 |
| 16.07.2026 | 33,05 | 34,05 | 30,63 | 31,23 | -6,23% | - |
| 15.07.2026 | 36,53 | 36,93 | 32,45 | 33,30 | -8,52% | 25,00 |
| 14.07.2026 | 35,10 | 37,05 | 34,55 | 36,40 | 3,34% | 100,00 |
| 13.07.2026 | 36,60 | 37,45 | 34,58 | 35,23 | -4,08% | - |
| 10.07.2026 | 38,73 | 39,70 | 35,08 | 36,73 | -4,86% | - |
| 09.07.2026 | 37,75 | 38,60 | 35,68 | 38,60 | 7,52% | 4,00 |
| 08.07.2026 | 37,40 | 38,63 | 34,58 | 35,90 | 3,09% | 1,00 |
| 07.07.2026 | 36,85 | 37,90 | 33,85 | 34,83 | -4,98% | - |
| 06.07.2026 | 37,98 | 38,98 | 35,63 | 36,65 | -2,33% | - |
| 02.07.2026 | 36,93 | 41,13 | 36,10 | 37,53 | -1,31% | - |
| 01.07.2026 | 38,78 | 40,13 | 36,60 | 38,03 | -5,06% | 1,00 |
| 30.06.2026 | 43,50 | 44,98 | 39,28 | 40,05 | -4,87% | 65,00 |
| 29.06.2026 | 37,45 | 45,63 | 37,25 | 42,10 | 31,97% | 1,00 |
| 26.06.2026 | 31,83 | 31,90 | 31,83 | 31,90 | -0,62% | - |
| 25.06.2026 | 33,38 | 34,50 | 31,55 | 32,10 | -4,68% | 1,00 |
| 24.06.2026 | 37,08 | 37,83 | 33,15 | 33,68 | -8,05% | 2,00 |
| 23.06.2026 | 39,43 | 39,48 | 36,35 | 36,63 | -6,69% | 25,00 |
| 22.06.2026 | 36,35 | 39,28 | 36,00 | 39,25 | 7,90% | - |
| 19.06.2026 | 36,40 | 36,45 | 36,33 | 36,38 | 2,32% | - |
| 18.06.2026 | 35,58 | 38,48 | 34,65 | 35,55 | 2,23% | 2,00 |
| 17.06.2026 | 36,20 | 36,53 | 34,55 | 34,78 | -1,97% | 3,00 |
| 16.06.2026 | 36,50 | 38,75 | 35,15 | 35,48 | -4,89% | - |
| 15.06.2026 | 40,58 | 41,35 | 36,08 | 37,30 | -5,39% | 16,00 |
| 12.06.2026 | 45,13 | 45,45 | 37,75 | 39,43 | -13,26% | 192,00 |
| 11.06.2026 | 44,75 | 48,90 | 44,15 | 45,45 | -6,91% | - |
| 10.06.2026 | 52,40 | 53,50 | 46,58 | 48,83 | -1,86% | 83,00 |
| 09.06.2026 | 49,95 | 50,95 | 49,75 | 49,75 | 1,89% | - |
| 08.06.2026 | 53,10 | 54,20 | 47,83 | 48,83 | -4,36% | - |
| 05.06.2026 | 62,60 | 63,60 | 50,85 | 51,05 | -19,29% | - |
| 04.06.2026 | 60,75 | 68,45 | 55,20 | 63,25 | 3,35% | - |
| 03.06.2026 | 65,25 | 67,00 | 55,85 | 61,20 | -8,18% | 24,00 |