1,170$
-18,75%
Echtzeit-Aktienkurs Aptera Motors Corp
Bid:
Ask:
Aktienkurse zur Aptera Motors Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,43 | 1,47 | 1,41 | 1,45 | 0,69% | 148.184,00 |
| 19.10.2026 | 1,47 | 1,54 | 1,44 | 1,44 | -0,69% | 134.049,00 |
| 16.10.2026 | 1,47 | 1,57 | 1,43 | 1,45 | 0,69% | 236.280,00 |
| 15.10.2026 | 1,50 | 1,50 | 1,40 | 1,44 | -4,00% | 471.905,00 |
| 14.10.2026 | 1,53 | 1,54 | 1,47 | 1,50 | -2,91% | 304.467,00 |
| 13.10.2026 | 1,63 | 1,66 | 1,53 | 1,55 | -3,44% | 503.761,00 |
| 12.10.2026 | 1,65 | 1,65 | 1,59 | 1,60 | -2,44% | 216.979,00 |
| 09.10.2026 | 1,63 | 1,65 | 1,57 | 1,64 | 0,61% | 194.953,00 |
| 08.10.2026 | 1,63 | 1,65 | 1,58 | 1,63 | 0,00% | 160.551,00 |
| 07.10.2026 | 1,61 | 1,67 | 1,60 | 1,63 | -1,81% | 143.639,00 |
| 06.10.2026 | 1,61 | 1,69 | 1,58 | 1,66 | 5,06% | 431.385,00 |
| 05.10.2026 | 1,70 | 1,74 | 1,57 | 1,58 | -4,53% | 423.930,00 |
| 02.10.2026 | 1,72 | 1,76 | 1,56 | 1,66 | -2,65% | 717.092,00 |
| 01.10.2026 | 2,07 | 2,13 | 1,61 | 1,70 | -18,27% | 1.153.328,00 |
| 30.09.2026 | 1,98 | 2,12 | 1,98 | 2,08 | 5,05% | 122.357,00 |
| 29.09.2026 | 1,99 | 2,02 | 1,95 | 1,98 | 0,00% | 115.883,00 |
| 28.09.2026 | 1,99 | 2,02 | 1,96 | 1,98 | 0,51% | 114.919,00 |
| 25.09.2026 | 2,00 | 2,04 | 1,97 | 1,97 | -1,50% | 137.040,00 |
| 24.09.2026 | 2,00 | 2,04 | 1,99 | 2,00 | 2,04% | 152.283,00 |
| 23.09.2026 | 2,10 | 2,10 | 1,96 | 1,96 | -5,31% | 271.991,00 |
| 22.09.2026 | 2,10 | 2,20 | 2,07 | 2,07 | -0,96% | 163.997,00 |
| 21.09.2026 | 2,19 | 2,20 | 2,09 | 2,09 | -3,69% | 151.508,00 |
| 18.09.2026 | 2,10 | 2,20 | 2,07 | 2,17 | 3,83% | 401.377,00 |
| 17.09.2026 | 2,07 | 2,15 | 2,06 | 2,09 | 1,46% | 248.039,00 |
| 16.09.2026 | 2,05 | 2,18 | 2,01 | 2,06 | 2,49% | 366.952,00 |
| 15.09.2026 | 2,19 | 2,23 | 2,01 | 2,01 | -8,22% | 509.465,00 |
| 14.09.2026 | 2,26 | 2,30 | 2,15 | 2,19 | -3,10% | 198.625,00 |
| 11.09.2026 | 2,30 | 2,33 | 2,25 | 2,26 | -2,16% | 185.502,00 |
| 10.09.2026 | 2,28 | 2,39 | 2,28 | 2,31 | 0,87% | 254.419,00 |
| 09.09.2026 | 2,28 | 2,32 | 2,25 | 2,29 | 0,44% | 157.528,00 |
| 08.09.2026 | 2,34 | 2,40 | 2,25 | 2,28 | -0,87% | 375.184,00 |
| 04.09.2026 | 2,37 | 2,43 | 2,29 | 2,30 | -2,95% | 318.600,00 |
| 03.09.2026 | 2,35 | 2,38 | 2,32 | 2,37 | 1,72% | 203.946,00 |
| 02.09.2026 | 2,32 | 2,39 | 2,30 | 2,33 | 0,43% | 178.273,00 |
| 01.09.2026 | 2,35 | 2,37 | 2,25 | 2,32 | -2,11% | 217.868,00 |
| 31.08.2026 | 2,34 | 2,45 | 2,30 | 2,37 | 1,72% | 215.521,00 |
| 28.08.2026 | 2,35 | 2,40 | 2,28 | 2,33 | -1,27% | 115.272,00 |
| 27.08.2026 | 2,29 | 2,39 | 2,29 | 2,36 | 3,06% | 241.272,00 |
| 26.08.2026 | 2,36 | 2,37 | 2,26 | 2,29 | -3,98% | 182.624,00 |
| 25.08.2026 | 2,43 | 2,45 | 2,30 | 2,39 | -0,63% | 304.721,00 |
| 24.08.2026 | 2,50 | 2,50 | 2,39 | 2,40 | -2,83% | 386.985,00 |
| 21.08.2026 | 2,39 | 2,49 | 2,29 | 2,47 | 5,11% | 1.429.364,00 |
| 20.08.2026 | 2,14 | 2,37 | 2,11 | 2,35 | 11,64% | 628.044,00 |
| 19.08.2026 | 2,15 | 2,18 | 2,10 | 2,11 | 0,24% | 73.240,00 |
| 18.08.2026 | 2,10 | 2,20 | 2,10 | 2,10 | -3,23% | 192.476,00 |
| 17.08.2026 | 2,20 | 2,24 | 2,14 | 2,17 | -0,46% | 67.446,00 |
| 14.08.2026 | 2,12 | 2,22 | 2,12 | 2,18 | -0,91% | 57.862,00 |
| 13.08.2026 | 2,16 | 2,30 | 2,05 | 2,20 | -1,79% | 302.185,00 |
| 12.08.2026 | 2,20 | 2,25 | 2,19 | 2,24 | 2,28% | 105.812,00 |
| 11.08.2026 | 2,14 | 2,25 | 2,12 | 2,19 | 2,34% | 221.941,00 |
| 10.08.2026 | 2,19 | 2,22 | 2,09 | 2,14 | -4,04% | 145.356,00 |
| 07.08.2026 | 2,14 | 2,24 | 2,05 | 2,23 | 5,19% | 292.025,00 |
| 06.08.2026 | 2,07 | 2,16 | 2,05 | 2,12 | 3,16% | 125.016,00 |
| 05.08.2026 | 2,07 | 2,25 | 2,03 | 2,06 | 4,31% | 786.066,00 |
| 04.08.2026 | 1,87 | 1,99 | 1,78 | 1,97 | 7,07% | 503.786,00 |
| 03.08.2026 | 1,79 | 1,85 | 1,75 | 1,84 | 5,14% | 203.010,00 |
| 31.07.2026 | 1,78 | 1,80 | 1,74 | 1,75 | -1,69% | 74.803,00 |
| 30.07.2026 | 1,70 | 1,79 | 1,67 | 1,78 | 6,59% | 280.955,00 |
| 29.07.2026 | 1,67 | 1,71 | 1,63 | 1,67 | 1,21% | 88.481,00 |
| 28.07.2026 | 1,69 | 1,72 | 1,62 | 1,65 | -2,37% | 141.975,00 |
| 27.07.2026 | 1,66 | 1,75 | 1,65 | 1,69 | 4,32% | 164.332,00 |
| 24.07.2026 | 1,75 | 1,77 | 1,60 | 1,62 | -5,26% | 220.952,00 |
| 23.07.2026 | 1,79 | 1,80 | 1,71 | 1,71 | -4,47% | 244.258,00 |
| 22.07.2026 | 1,82 | 1,88 | 1,76 | 1,79 | -2,72% | 196.386,00 |
| 21.07.2026 | 1,97 | 1,98 | 1,83 | 1,84 | -3,66% | 230.737,00 |
| 20.07.2026 | 1,90 | 1,95 | 1,86 | 1,91 | 1,06% | 168.085,00 |
| 17.07.2026 | 1,90 | 1,93 | 1,82 | 1,89 | -1,05% | 325.655,00 |
| 16.07.2026 | 1,90 | 1,93 | 1,87 | 1,91 | 0,79% | 227.410,00 |
| 15.07.2026 | 1,86 | 1,92 | 1,85 | 1,90 | 2,99% | 318.408,00 |
| 14.07.2026 | 1,85 | 1,87 | 1,76 | 1,84 | 0,82% | 229.446,00 |
| 13.07.2026 | 1,83 | 1,86 | 1,80 | 1,83 | 0,83% | 298.696,00 |
| 10.07.2026 | 2,00 | 2,02 | 1,80 | 1,81 | -12,56% | 1.086.076,00 |
| 09.07.2026 | 2,12 | 2,23 | 2,07 | 2,07 | -1,43% | 182.988,00 |
| 08.07.2026 | 2,05 | 2,18 | 1,97 | 2,10 | 2,44% | 314.625,00 |
| 07.07.2026 | 2,18 | 2,18 | 2,00 | 2,05 | -5,09% | 328.302,00 |
| 06.07.2026 | 2,15 | 2,21 | 2,12 | 2,16 | 0,47% | 175.752,00 |
| 02.07.2026 | 2,29 | 2,36 | 2,15 | 2,15 | -5,70% | 259.587,00 |
| 01.07.2026 | 2,41 | 2,44 | 2,28 | 2,28 | -6,94% | 191.719,00 |
| 30.06.2026 | 2,28 | 2,50 | 2,27 | 2,45 | 7,93% | 258.523,00 |
| 29.06.2026 | 2,24 | 2,34 | 2,20 | 2,27 | -0,87% | 147.904,00 |
| 26.06.2026 | 2,20 | 2,32 | 2,16 | 2,29 | 4,09% | 358.797,00 |
| 25.06.2026 | 2,17 | 2,27 | 2,13 | 2,20 | -0,90% | 126.659,00 |
| 24.06.2026 | 2,18 | 2,25 | 2,13 | 2,22 | 4,23% | 87.314,00 |
| 23.06.2026 | 2,24 | 2,28 | 2,13 | 2,13 | -6,17% | 180.189,00 |
| 22.06.2026 | 2,31 | 2,36 | 2,25 | 2,27 | -4,22% | 163.286,00 |
| 18.06.2026 | 2,32 | 2,40 | 2,22 | 2,37 | 4,41% | 358.336,00 |
| 17.06.2026 | 2,31 | 2,41 | 2,27 | 2,27 | -2,99% | 287.507,00 |
| 16.06.2026 | 2,25 | 2,37 | 2,20 | 2,34 | 4,46% | 440.660,00 |
| 15.06.2026 | 2,32 | 2,32 | 2,19 | 2,24 | -0,44% | 190.127,00 |
| 12.06.2026 | 2,20 | 2,33 | 2,20 | 2,25 | 2,74% | 232.130,00 |
| 11.06.2026 | 2,14 | 2,19 | 2,10 | 2,19 | 3,79% | 96.857,00 |
| 10.06.2026 | 2,12 | 2,16 | 2,06 | 2,11 | -0,47% | 100.134,00 |
| 09.06.2026 | 2,19 | 2,24 | 2,04 | 2,12 | 0,00% | 117.484,00 |
| 08.06.2026 | 2,07 | 2,22 | 2,04 | 2,12 | 3,41% | 208.422,00 |