11,340€
-2,91%
Echtzeit-Aktienkurs Swarmer Inc.
Bid:
Ask:
Aktienkurse zur Swarmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 11,73 | 11,88 | 11,19 | 11,34 | -3,57% | - |
| 08.10.2026 | 12,56 | 12,65 | 11,72 | 11,76 | -4,85% | - |
| 07.10.2026 | 13,26 | 13,39 | 12,28 | 12,36 | -7,14% | - |
| 06.10.2026 | 13,99 | 14,02 | 13,25 | 13,31 | -4,52% | 1.100,00 |
| 05.10.2026 | 13,72 | 14,14 | 13,16 | 13,94 | 2,50% | - |
| 02.10.2026 | 14,59 | 14,82 | 13,38 | 13,60 | -7,10% | 1.218,00 |
| 01.10.2026 | 15,70 | 15,94 | 14,47 | 14,64 | -6,45% | 1.064,00 |
| 30.09.2026 | 14,50 | 16,60 | 14,47 | 15,65 | 7,86% | - |
| 29.09.2026 | 16,14 | 16,69 | 13,95 | 14,51 | -10,10% | 3.430,00 |
| 28.09.2026 | 18,14 | 18,39 | 16,03 | 16,14 | -11,66% | - |
| 25.09.2026 | 19,48 | 19,78 | 18,20 | 18,27 | -5,24% | - |
| 24.09.2026 | 20,06 | 20,45 | 19,28 | 19,28 | -3,60% | - |
| 23.09.2026 | 20,04 | 20,53 | 19,87 | 20,00 | 1,21% | 575,00 |
| 22.09.2026 | 20,45 | 20,68 | 19,73 | 19,76 | -3,02% | 1.000,00 |
| 21.09.2026 | 20,95 | 21,13 | 19,23 | 20,38 | -2,40% | 11.375,00 |
| 18.09.2026 | 21,13 | 21,48 | 19,92 | 20,88 | -0,12% | - |
| 17.09.2026 | 22,08 | 22,95 | 20,20 | 20,90 | -4,02% | - |
| 16.09.2026 | 20,18 | 22,63 | 19,25 | 21,78 | 9,20% | 9.950,00 |
| 15.09.2026 | 28,65 | 29,30 | 18,76 | 19,94 | -28,47% | 3.035,00 |
| 14.09.2026 | 34,05 | 34,48 | 27,55 | 27,88 | -18,32% | 14.633,00 |
| 11.09.2026 | 31,08 | 34,93 | 30,63 | 34,13 | 10,17% | 390,00 |
| 10.09.2026 | 30,18 | 34,00 | 30,13 | 30,98 | 1,98% | 10.380,00 |
| 09.09.2026 | 27,43 | 31,40 | 27,35 | 30,38 | 8,39% | - |
| 08.09.2026 | 28,03 | 29,80 | 27,43 | 28,03 | -0,09% | - |
| 07.09.2026 | 27,80 | 28,40 | 27,75 | 28,05 | 1,17% | - |
| 04.09.2026 | 28,50 | 28,55 | 27,43 | 27,73 | -3,31% | 2.070,00 |
| 03.09.2026 | 28,05 | 28,73 | 26,63 | 28,68 | 4,08% | 810,00 |
| 02.09.2026 | 27,85 | 29,35 | 27,13 | 27,55 | -1,69% | - |
| 01.09.2026 | 29,03 | 29,73 | 27,90 | 28,03 | -1,75% | 1.909,00 |
| 31.08.2026 | 28,48 | 29,48 | 27,88 | 28,53 | -0,09% | 3.237,00 |
| 28.08.2026 | 31,30 | 31,80 | 28,25 | 28,55 | -9,00% | 1.785,00 |
| 27.08.2026 | 31,85 | 32,33 | 31,03 | 31,38 | -2,11% | - |
| 26.08.2026 | 33,25 | 33,53 | 31,55 | 32,05 | -3,83% | - |
| 25.08.2026 | 34,20 | 34,90 | 32,40 | 33,33 | -2,77% | - |
| 24.08.2026 | 36,28 | 36,45 | 33,58 | 34,28 | -5,84% | 2.390,00 |
| 21.08.2026 | 38,50 | 39,65 | 35,13 | 36,40 | -9,06% | - |
| 20.08.2026 | 38,78 | 40,08 | 35,68 | 40,03 | 2,17% | 1.150,00 |
| 19.08.2026 | 39,75 | 43,55 | 38,35 | 39,18 | -2,49% | 8.604,00 |
| 18.08.2026 | 40,50 | 40,50 | 36,75 | 40,18 | -0,86% | - |
| 17.08.2026 | 36,10 | 41,38 | 35,98 | 40,53 | 13,04% | 741,00 |
| 14.08.2026 | 34,20 | 36,35 | 32,85 | 35,85 | -3,76% | - |
| 13.08.2026 | 34,45 | 38,08 | 33,55 | 37,25 | 7,89% | - |
| 12.08.2026 | 34,35 | 34,85 | 33,75 | 34,53 | -0,29% | - |
| 11.08.2026 | 31,50 | 34,73 | 31,10 | 34,63 | 10,27% | - |
| 10.08.2026 | 32,13 | 32,58 | 30,75 | 31,40 | -1,10% | - |
| 07.08.2026 | 30,98 | 32,38 | 30,28 | 31,75 | 5,39% | 360,00 |
| 06.08.2026 | 31,15 | 32,18 | 29,98 | 30,13 | -4,82% | - |
| 05.08.2026 | 32,75 | 32,90 | 30,93 | 31,65 | -2,69% | - |
| 04.08.2026 | 32,63 | 33,18 | 32,13 | 32,53 | 0,08% | - |
| 03.08.2026 | 32,03 | 32,83 | 31,53 | 32,50 | 2,12% | - |
| 31.07.2026 | 33,50 | 33,85 | 31,20 | 31,83 | -4,29% | - |
| 30.07.2026 | 32,15 | 33,75 | 31,03 | 33,25 | 0,23% | 7.500,00 |
| 29.07.2026 | 33,50 | 34,58 | 32,93 | 33,18 | -1,99% | - |
| 28.07.2026 | 35,05 | 35,13 | 32,60 | 33,85 | -3,70% | - |
| 27.07.2026 | 34,50 | 35,38 | 33,03 | 35,15 | 1,96% | - |
| 24.07.2026 | 35,78 | 35,98 | 33,93 | 34,48 | -3,84% | 1.620,00 |
| 23.07.2026 | 35,65 | 37,83 | 34,43 | 35,85 | -0,55% | - |
| 22.07.2026 | 40,38 | 40,70 | 35,78 | 36,05 | -11,86% | - |
| 21.07.2026 | 34,45 | 41,48 | 34,05 | 40,90 | 21,10% | - |
| 20.07.2026 | 31,96 | 34,35 | 31,65 | 33,78 | 5,63% | - |
| 17.07.2026 | 31,02 | 32,25 | 29,13 | 31,98 | 3,40% | 180,00 |