12,704$
-3,02%
Echtzeit-Aktienkurs Swarmer Inc.
Bid:
Ask:
Aktienkurse zur Swarmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 13,13 | 13,19 | 12,51 | 12,69 | -3,35% | 581.823,00 |
| 08.10.2026 | 13,84 | 14,00 | 13,06 | 13,13 | -6,68% | 659.524,00 |
| 07.10.2026 | 14,67 | 14,89 | 13,75 | 14,07 | -5,44% | 871.587,00 |
| 06.10.2026 | 15,54 | 15,67 | 14,84 | 14,88 | -5,10% | 544.831,00 |
| 05.10.2026 | 15,36 | 15,73 | 14,58 | 15,68 | 2,08% | 711.472,00 |
| 02.10.2026 | 16,09 | 16,37 | 15,05 | 15,36 | -6,23% | 922.297,00 |
| 01.10.2026 | 17,50 | 17,53 | 16,21 | 16,38 | -8,13% | 745.116,00 |
| 30.09.2026 | 16,48 | 18,88 | 16,30 | 17,83 | 8,92% | 1.414.211,00 |
| 29.09.2026 | 18,59 | 18,88 | 15,73 | 16,37 | -9,96% | 2.158.435,00 |
| 28.09.2026 | 20,62 | 20,62 | 18,11 | 18,18 | -12,30% | 1.374.204,00 |
| 25.09.2026 | 21,97 | 22,09 | 20,68 | 20,73 | -5,64% | 603.072,00 |
| 24.09.2026 | 22,70 | 23,30 | 21,85 | 21,97 | -3,39% | 796.170,00 |
| 23.09.2026 | 22,71 | 23,40 | 22,53 | 22,74 | 0,40% | 491.360,00 |
| 22.09.2026 | 23,50 | 23,64 | 22,52 | 22,65 | -3,41% | 502.578,00 |
| 21.09.2026 | 24,15 | 24,15 | 22,01 | 23,45 | -2,21% | 1.013.051,00 |
| 18.09.2026 | 23,89 | 24,39 | 22,80 | 23,98 | -0,21% | 649.297,00 |
| 17.09.2026 | 25,30 | 25,85 | 23,08 | 24,03 | -4,30% | 1.352.860,00 |
| 16.09.2026 | 23,55 | 26,21 | 22,20 | 25,11 | 8,98% | 1.821.180,00 |
| 15.09.2026 | 32,56 | 32,75 | 21,50 | 23,04 | -28,36% | 5.527.656,00 |
| 14.09.2026 | 39,42 | 40,00 | 31,80 | 32,16 | -18,77% | 1.462.734,00 |
| 11.09.2026 | 36,95 | 40,53 | 35,19 | 39,59 | 10,00% | 627.314,00 |
| 10.09.2026 | 36,50 | 39,64 | 35,33 | 35,99 | 1,88% | 752.184,00 |
| 09.09.2026 | 32,00 | 36,58 | 31,86 | 35,33 | 10,91% | 733.222,00 |
| 08.09.2026 | 32,00 | 34,84 | 31,70 | 31,85 | -1,21% | 372.539,00 |
| 04.09.2026 | 32,55 | 33,07 | 31,80 | 32,24 | -2,60% | 179.293,00 |
| 03.09.2026 | 32,28 | 33,43 | 30,88 | 33,10 | 4,09% | 265.106,00 |
| 02.09.2026 | 32,51 | 33,25 | 31,37 | 31,80 | -1,24% | 290.555,00 |
| 01.09.2026 | 33,10 | 33,91 | 32,00 | 32,20 | -2,84% | 266.383,00 |
| 31.08.2026 | 33,20 | 33,89 | 32,35 | 33,14 | 0,39% | 255.779,00 |
| 28.08.2026 | 36,87 | 36,95 | 32,71 | 33,01 | -9,59% | 469.421,00 |
| 27.08.2026 | 37,70 | 37,70 | 36,03 | 36,51 | -1,46% | 255.870,00 |
| 26.08.2026 | 39,04 | 39,09 | 36,71 | 37,05 | -4,58% | 205.470,00 |
| 25.08.2026 | 40,05 | 40,62 | 37,61 | 38,83 | -2,39% | 272.171,00 |
| 24.08.2026 | 42,06 | 42,06 | 39,05 | 39,78 | -6,38% | 215.979,00 |
| 21.08.2026 | 46,13 | 46,51 | 41,00 | 42,49 | -7,45% | 482.601,00 |
| 20.08.2026 | 45,00 | 46,94 | 41,50 | 45,91 | 1,57% | 329.119,00 |
| 19.08.2026 | 46,98 | 50,87 | 44,73 | 45,20 | -3,54% | 322.138,00 |
| 18.08.2026 | 44,72 | 47,00 | 42,20 | 46,86 | -0,47% | 312.720,00 |
| 17.08.2026 | 42,94 | 47,95 | 42,00 | 47,08 | 13,17% | 894.976,00 |
| 14.08.2026 | 39,52 | 42,21 | 38,00 | 41,60 | -3,23% | 469.254,00 |
| 13.08.2026 | 40,00 | 43,97 | 38,59 | 42,99 | 8,40% | 404.819,00 |
| 12.08.2026 | 40,00 | 40,24 | 38,97 | 39,66 | 0,48% | 204.450,00 |
| 11.08.2026 | 36,35 | 40,20 | 35,50 | 39,47 | 8,73% | 361.745,00 |
| 10.08.2026 | 36,71 | 37,39 | 35,34 | 36,30 | -0,82% | 194.052,00 |
| 07.08.2026 | 35,44 | 37,47 | 35,00 | 36,60 | 5,78% | 218.685,00 |
| 06.08.2026 | 35,80 | 37,20 | 34,55 | 34,60 | -3,70% | 168.907,00 |
| 05.08.2026 | 37,80 | 38,38 | 35,51 | 35,93 | -4,72% | 211.663,00 |
| 04.08.2026 | 37,48 | 38,42 | 36,75 | 37,71 | 0,75% | 218.601,00 |
| 03.08.2026 | 36,80 | 37,88 | 36,18 | 37,43 | 1,79% | 188.223,00 |
| 31.07.2026 | 38,24 | 38,57 | 35,67 | 36,77 | -3,99% | 207.537,00 |
| 30.07.2026 | 36,87 | 39,00 | 36,71 | 38,30 | 3,96% | 215.918,00 |
| 29.07.2026 | 38,30 | 39,69 | 36,63 | 36,84 | -3,81% | 164.996,00 |
| 28.07.2026 | 39,25 | 39,38 | 37,04 | 38,30 | -4,39% | 136.257,00 |
| 27.07.2026 | 39,79 | 40,16 | 37,46 | 40,06 | 3,14% | 182.810,00 |
| 24.07.2026 | 40,43 | 40,80 | 38,57 | 38,84 | -4,80% | 147.830,00 |
| 23.07.2026 | 41,12 | 43,40 | 39,06 | 40,80 | -0,78% | 216.701,00 |
| 22.07.2026 | 44,88 | 44,95 | 40,77 | 41,12 | -10,96% | 374.126,00 |
| 21.07.2026 | 39,23 | 47,26 | 38,87 | 46,18 | 18,17% | 625.080,00 |
| 20.07.2026 | 37,13 | 39,30 | 35,76 | 39,08 | 6,95% | 312.447,00 |
| 17.07.2026 | 34,45 | 36,95 | 33,10 | 36,54 | 2,18% | 227.831,00 |
| 16.07.2026 | 37,20 | 37,22 | 35,01 | 35,76 | -5,10% | 398.276,00 |