7,040$
-3,96%
Echtzeit-Aktienkurs Securitize Corp
Bid:
Ask:
Aktienkurse zur Securitize Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 7,44 | 7,59 | 6,70 | 6,96 | -5,05% | 1.833.636,00 |
| 05.11.2026 | 7,85 | 7,95 | 6,92 | 7,33 | -8,83% | 1.887.606,00 |
| 04.11.2026 | 7,95 | 8,49 | 7,94 | 8,04 | 3,08% | 1.651.620,00 |
| 03.11.2026 | 7,26 | 8,07 | 7,26 | 7,80 | 7,73% | 1.263.976,00 |
| 02.11.2026 | 7,81 | 8,00 | 7,20 | 7,24 | -4,23% | 1.545.117,00 |
| 30.10.2026 | 7,66 | 7,77 | 7,28 | 7,56 | -10,32% | 2.174.578,00 |
| 29.10.2026 | 8,20 | 8,73 | 8,09 | 8,43 | 1,20% | 1.827.845,00 |
| 28.10.2026 | 8,15 | 8,36 | 7,75 | 8,33 | 2,08% | 1.747.207,00 |
| 27.10.2026 | 7,89 | 8,22 | 7,74 | 8,16 | 7,51% | 1.677.748,00 |
| 26.10.2026 | 7,66 | 7,79 | 7,28 | 7,59 | -2,69% | 1.631.540,00 |
| 23.10.2026 | 8,07 | 8,23 | 7,71 | 7,80 | -2,13% | 2.333.753,00 |
| 22.10.2026 | 8,61 | 8,79 | 7,75 | 7,97 | -13,09% | 3.794.980,00 |
| 21.10.2026 | 9,59 | 9,68 | 8,98 | 9,17 | -1,61% | 2.371.780,00 |
| 20.10.2026 | 9,18 | 10,03 | 9,05 | 9,32 | -0,53% | 2.372.613,00 |
| 19.10.2026 | 10,26 | 10,27 | 9,16 | 9,37 | -4,97% | 2.316.431,00 |
| 16.10.2026 | 11,14 | 11,16 | 9,77 | 9,86 | -13,05% | 3.367.902,00 |
| 15.10.2026 | 10,17 | 11,37 | 9,96 | 11,34 | 7,49% | 3.039.787,00 |
| 14.10.2026 | 10,80 | 10,98 | 10,27 | 10,55 | -5,72% | 3.289.132,00 |
| 13.10.2026 | 11,17 | 11,68 | 10,82 | 11,19 | -5,65% | 3.010.916,00 |
| 12.10.2026 | 13,80 | 13,87 | 11,51 | 11,86 | -14,18% | 6.319.385,00 |
| 09.10.2026 | 13,20 | 13,87 | 12,63 | 13,82 | 9,16% | 5.715.929,00 |
| 08.10.2026 | 11,64 | 12,82 | 10,85 | 12,66 | 11,05% | 8.015.539,00 |
| 07.10.2026 | 12,21 | 12,28 | 11,27 | 11,40 | -10,24% | 2.865.932,00 |
| 06.10.2026 | 11,90 | 13,31 | 11,90 | 12,70 | 8,55% | 4.450.199,00 |
| 05.10.2026 | 13,41 | 13,41 | 11,65 | 11,70 | -9,93% | 2.952.411,00 |
| 02.10.2026 | 14,06 | 14,63 | 12,51 | 12,99 | -5,46% | 4.252.393,00 |
| 01.10.2026 | 14,55 | 14,96 | 13,40 | 13,74 | -5,83% | 3.152.001,00 |
| 30.09.2026 | 15,76 | 15,85 | 14,28 | 14,59 | -7,89% | 3.361.328,00 |
| 29.09.2026 | 16,59 | 16,76 | 15,00 | 15,84 | -4,75% | 3.644.603,00 |
| 28.09.2026 | 16,00 | 17,01 | 15,57 | 16,63 | 4,20% | 4.356.750,00 |
| 25.09.2026 | 16,21 | 16,22 | 14,83 | 15,96 | -3,45% | 6.876.364,00 |
| 24.09.2026 | 14,67 | 16,56 | 14,47 | 16,53 | 15,11% | 10.522.686,00 |
| 23.09.2026 | 12,80 | 14,87 | 12,73 | 14,36 | 10,46% | 9.187.602,00 |
| 22.09.2026 | 12,95 | 13,52 | 12,17 | 13,00 | -3,70% | 6.307.921,00 |
| 21.09.2026 | 11,67 | 13,93 | 11,14 | 13,50 | 24,31% | 7.061.374,00 |
| 18.09.2026 | 9,32 | 11,07 | 9,25 | 10,86 | 21,61% | 21.287.651,00 |
| 17.09.2026 | 8,34 | 9,64 | 8,21 | 8,93 | 14,93% | 5.796.902,00 |
| 16.09.2026 | 8,00 | 8,39 | 7,43 | 7,77 | -2,51% | 2.605.164,00 |
| 15.09.2026 | 8,10 | 8,28 | 7,71 | 7,97 | -2,92% | 1.171.906,00 |
| 14.09.2026 | 8,02 | 8,56 | 7,84 | 8,21 | -0,73% | 1.359.059,00 |
| 11.09.2026 | 8,15 | 8,41 | 8,02 | 8,27 | 2,86% | 857.179,00 |
| 10.09.2026 | 8,36 | 8,42 | 7,85 | 8,04 | -4,63% | 1.309.791,00 |
| 09.09.2026 | 8,23 | 8,77 | 7,98 | 8,43 | 2,18% | 2.533.239,00 |
| 08.09.2026 | 7,50 | 8,31 | 7,40 | 8,25 | 11,19% | 3.192.181,00 |
| 04.09.2026 | 7,00 | 7,57 | 6,90 | 7,42 | 4,51% | 1.475.409,00 |
| 03.09.2026 | 6,53 | 7,22 | 6,53 | 7,10 | 9,06% | 1.645.905,00 |
| 02.09.2026 | 6,30 | 6,65 | 6,20 | 6,51 | 4,16% | 868.112,00 |
| 01.09.2026 | 6,33 | 6,52 | 6,22 | 6,25 | -3,25% | 644.810,00 |
| 31.08.2026 | 6,42 | 6,58 | 6,18 | 6,46 | 2,70% | 1.363.312,00 |
| 28.08.2026 | 6,67 | 6,75 | 6,14 | 6,29 | -5,70% | 1.550.978,00 |
| 27.08.2026 | 6,89 | 7,16 | 6,66 | 6,67 | -1,91% | 1.591.886,00 |
| 26.08.2026 | 6,59 | 6,92 | 6,55 | 6,80 | 1,04% | 962.285,00 |
| 25.08.2026 | 6,41 | 6,79 | 6,01 | 6,73 | 5,98% | 2.017.957,00 |
| 24.08.2026 | 6,26 | 6,70 | 6,17 | 6,35 | 3,59% | 2.642.858,00 |
| 21.08.2026 | 6,45 | 6,70 | 6,12 | 6,13 | -4,22% | 1.964.679,00 |
| 20.08.2026 | 6,14 | 6,60 | 6,05 | 6,40 | 6,14% | 1.989.442,00 |
| 19.08.2026 | 5,83 | 6,44 | 5,72 | 6,03 | 2,38% | 2.758.864,00 |
| 18.08.2026 | 5,29 | 6,09 | 5,21 | 5,89 | 9,28% | 3.272.748,00 |
| 17.08.2026 | 5,56 | 5,60 | 5,14 | 5,39 | -3,92% | 3.132.658,00 |
| 14.08.2026 | 5,84 | 5,91 | 5,17 | 5,61 | -1,58% | 3.340.275,00 |
| 13.08.2026 | 5,85 | 6,57 | 5,67 | 5,70 | -27,48% | 6.485.177,00 |
| 12.08.2026 | 7,50 | 8,04 | 7,38 | 7,86 | 6,36% | 2.708.480,00 |
| 11.08.2026 | 7,16 | 7,49 | 6,80 | 7,39 | 6,79% | 1.162.729,00 |
| 10.08.2026 | 7,55 | 7,70 | 6,78 | 6,92 | -10,25% | 810.655,00 |
| 07.08.2026 | 7,30 | 7,98 | 7,30 | 7,71 | 7,23% | 905.955,00 |
| 06.08.2026 | 7,45 | 7,45 | 7,04 | 7,19 | -2,71% | 609.482,00 |
| 05.08.2026 | 7,50 | 7,63 | 7,29 | 7,39 | -0,40% | 467.411,00 |
| 04.08.2026 | 6,97 | 7,45 | 6,88 | 7,42 | 6,92% | 653.665,00 |
| 03.08.2026 | 6,51 | 6,96 | 6,50 | 6,94 | 4,05% | 506.008,00 |
| 31.07.2026 | 6,95 | 7,11 | 6,39 | 6,67 | -5,66% | 864.150,00 |
| 30.07.2026 | 6,87 | 7,42 | 6,77 | 7,07 | 7,12% | 964.669,00 |
| 29.07.2026 | 7,00 | 7,10 | 6,60 | 6,60 | -6,78% | 645.696,00 |
| 28.07.2026 | 6,76 | 7,20 | 6,46 | 7,08 | 2,91% | 879.929,00 |
| 27.07.2026 | 7,70 | 7,87 | 6,65 | 6,88 | -7,90% | 2.002.294,00 |
| 24.07.2026 | 7,30 | 7,60 | 6,90 | 7,47 | 2,33% | 829.038,00 |
| 23.07.2026 | 7,61 | 7,98 | 7,11 | 7,30 | -4,82% | 752.060,00 |
| 22.07.2026 | 7,50 | 7,78 | 7,37 | 7,67 | 1,72% | 661.151,00 |
| 21.07.2026 | 6,73 | 7,60 | 6,53 | 7,54 | 13,90% | 1.506.515,00 |
| 20.07.2026 | 7,04 | 7,24 | 6,04 | 6,62 | -7,80% | 2.753.272,00 |
| 17.07.2026 | 7,57 | 7,60 | 7,10 | 7,18 | -8,77% | 1.115.816,00 |
| 16.07.2026 | 8,22 | 8,47 | 7,75 | 7,87 | -6,75% | 1.577.283,00 |
| 15.07.2026 | 7,84 | 8,71 | 7,84 | 8,44 | 12,68% | 1.397.203,00 |
| 14.07.2026 | 8,07 | 8,29 | 7,49 | 7,49 | -5,67% | 1.066.997,00 |
| 13.07.2026 | 7,96 | 8,69 | 7,85 | 7,94 | 0,51% | 1.784.356,00 |
| 10.07.2026 | 7,39 | 8,42 | 7,39 | 7,90 | 6,04% | 1.617.252,00 |