1,865€
-21,64%
Echtzeit-Aktienkurs CuriosityStream Inc.
Bid:
Ask:
Aktienkurse zur CuriosityStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 1,80 | 1,97 | 1,79 | 1,87 | 4,18% | - |
| 07.11.2024 | 2,43 | 2,43 | 1,47 | 1,80 | -26,43% | - |
| 06.11.2024 | 2,27 | 2,49 | 2,24 | 2,44 | 10,41% | - |
| 05.11.2024 | 2,20 | 2,25 | 2,18 | 2,21 | 0,00% | - |
| 04.11.2024 | 2,19 | 2,25 | 2,15 | 2,21 | -0,45% | - |
| 01.11.2024 | 2,22 | 2,29 | 2,19 | 2,22 | 0,00% | - |
| 31.10.2024 | 2,22 | 2,32 | 2,19 | 2,22 | -4,31% | - |
| 30.10.2024 | 2,22 | 2,50 | 2,20 | 2,32 | 0,00% | - |
| 29.10.2024 | 2,34 | 2,40 | 2,15 | 2,32 | -2,52% | - |
| 28.10.2024 | 2,43 | 2,59 | 2,33 | 2,38 | -1,65% | - |
| 25.10.2024 | 2,38 | 2,52 | 2,33 | 2,42 | 0,83% | - |
| 24.10.2024 | 2,08 | 2,42 | 2,07 | 2,40 | 14,83% | - |
| 23.10.2024 | 2,15 | 2,22 | 2,05 | 2,09 | -3,69% | - |
| 22.10.2024 | 2,20 | 2,23 | 2,06 | 2,17 | -3,56% | - |
| 21.10.2024 | 2,36 | 2,42 | 2,23 | 2,25 | -5,06% | - |
| 18.10.2024 | 2,41 | 2,49 | 2,32 | 2,37 | -1,66% | - |
| 17.10.2024 | 2,37 | 2,77 | 2,34 | 2,41 | 2,12% | 600,00 |
| 16.10.2024 | 2,08 | 2,45 | 2,08 | 2,36 | 14,01% | 5.000,00 |
| 15.10.2024 | 1,98 | 2,36 | 1,96 | 2,07 | 4,02% | - |
| 14.10.2024 | 1,93 | 2,02 | 1,89 | 1,99 | 3,38% | - |
| 11.10.2024 | 2,03 | 2,06 | 1,93 | 1,93 | -4,70% | - |
| 10.10.2024 | 1,71 | 2,17 | 1,70 | 2,02 | 17,78% | - |
| 09.10.2024 | 1,76 | 1,77 | 1,70 | 1,72 | -2,28% | - |
| 08.10.2024 | 1,71 | 1,78 | 1,69 | 1,76 | 2,63% | - |
| 07.10.2024 | 1,72 | 1,74 | 1,67 | 1,71 | -0,87% | - |
| 04.10.2024 | 1,77 | 1,79 | 1,71 | 1,73 | -3,09% | - |
| 03.10.2024 | 1,69 | 1,78 | 1,68 | 1,78 | 4,71% | - |
| 02.10.2024 | 1,69 | 1,73 | 1,66 | 1,70 | 0,89% | - |
| 01.10.2024 | 1,71 | 1,73 | 1,65 | 1,69 | -1,46% | - |
| 30.09.2024 | 1,75 | 1,80 | 1,69 | 1,71 | -2,29% | - |
| 27.09.2024 | 1,81 | 1,83 | 1,72 | 1,75 | -3,05% | - |
| 26.09.2024 | 1,82 | 1,88 | 1,76 | 1,81 | -0,82% | - |
| 25.09.2024 | 1,64 | 1,85 | 1,64 | 1,82 | 9,64% | - |
| 24.09.2024 | 1,63 | 1,67 | 1,60 | 1,66 | 0,61% | - |
| 23.09.2024 | 1,64 | 1,69 | 1,60 | 1,65 | 0,92% | - |
| 20.09.2024 | 1,59 | 1,65 | 1,49 | 1,64 | 0,93% | - |
| 19.09.2024 | 1,66 | 1,70 | 1,61 | 1,62 | -2,70% | - |
| 18.09.2024 | 1,69 | 1,76 | 1,64 | 1,67 | -1,77% | - |
| 17.09.2024 | 1,67 | 1,78 | 1,67 | 1,70 | 1,19% | - |
| 16.09.2024 | 1,72 | 1,77 | 1,62 | 1,68 | -3,74% | - |
| 13.09.2024 | 1,82 | 1,96 | 1,71 | 1,74 | -4,92% | - |
| 12.09.2024 | 1,49 | 1,92 | 1,46 | 1,83 | 24,07% | - |
| 11.09.2024 | 1,45 | 1,49 | 1,45 | 1,48 | 1,37% | - |
| 10.09.2024 | 1,49 | 1,50 | 1,44 | 1,46 | -1,02% | - |
| 09.09.2024 | 1,49 | 1,51 | 1,46 | 1,47 | 0,00% | - |
| 06.09.2024 | 1,47 | 1,54 | 1,43 | 1,47 | 0,68% | - |
| 05.09.2024 | 1,49 | 1,59 | 1,42 | 1,46 | -2,67% | - |
| 04.09.2024 | 1,39 | 1,59 | 1,39 | 1,50 | 5,63% | - |
| 03.09.2024 | 1,39 | 1,46 | 1,31 | 1,42 | 1,79% | - |
| 02.09.2024 | 1,40 | 1,40 | 1,39 | 1,40 | -0,36% | - |
| 30.08.2024 | 1,32 | 1,44 | 1,31 | 1,40 | 9,38% | - |
| 29.08.2024 | 1,31 | 1,43 | 1,25 | 1,28 | -1,54% | - |
| 28.08.2024 | 1,16 | 1,39 | 1,16 | 1,30 | 11,59% | - |
| 27.08.2024 | 1,08 | 1,20 | 1,07 | 1,17 | 6,88% | - |
| 26.08.2024 | 1,06 | 1,10 | 1,06 | 1,09 | 2,83% | - |
| 23.08.2024 | 1,05 | 1,08 | 1,05 | 1,06 | -0,47% | - |
| 22.08.2024 | 1,04 | 1,10 | 1,03 | 1,07 | 1,43% | - |
| 21.08.2024 | 1,04 | 1,08 | 1,02 | 1,05 | 0,96% | - |
| 20.08.2024 | 1,01 | 1,04 | 0,98 | 1,04 | 2,46% | - |
| 19.08.2024 | 1,00 | 1,05 | 1,00 | 1,02 | 0,69% | - |
| 16.08.2024 | 1,11 | 1,11 | 1,01 | 1,01 | -9,19% | - |
| 15.08.2024 | 1,07 | 1,12 | 1,06 | 1,11 | 2,78% | - |
| 14.08.2024 | 1,02 | 1,13 | 0,99 | 1,08 | 8,54% | - |
| 13.08.2024 | 1,02 | 1,05 | 0,97 | 1,00 | -2,45% | - |
| 12.08.2024 | 1,03 | 1,05 | 1,01 | 1,02 | -2,39% | - |
| 09.08.2024 | 0,99 | 1,05 | 0,99 | 1,05 | 3,47% | - |
| 08.08.2024 | 1,03 | 1,05 | 0,97 | 1,01 | -2,88% | - |
| 07.08.2024 | 1,00 | 1,05 | 1,00 | 1,04 | 3,69% | - |
| 06.08.2024 | 0,95 | 1,01 | 0,94 | 1,00 | 5,58% | - |
| 05.08.2024 | 0,97 | 0,99 | 0,91 | 0,95 | -3,06% | - |
| 02.08.2024 | 1,02 | 1,03 | 0,94 | 0,98 | -5,31% | - |
| 01.08.2024 | 1,01 | 1,06 | 1,01 | 1,04 | 2,68% | - |
| 31.07.2024 | 1,02 | 1,03 | 1,00 | 1,01 | -1,66% | - |
| 30.07.2024 | 1,02 | 1,04 | 1,00 | 1,03 | -0,49% | - |
| 29.07.2024 | 1,04 | 1,05 | 1,02 | 1,03 | 0,49% | - |
| 26.07.2024 | 1,01 | 1,04 | 1,01 | 1,03 | 0,49% | - |
| 25.07.2024 | 1,03 | 1,04 | 1,02 | 1,02 | -0,97% | - |
| 24.07.2024 | 1,04 | 1,05 | 1,03 | 1,03 | -0,96% | - |
| 23.07.2024 | 1,03 | 1,05 | 1,03 | 1,04 | 1,96% | - |
| 22.07.2024 | 1,02 | 1,06 | 1,02 | 1,02 | -1,45% | - |
| 19.07.2024 | 1,02 | 1,05 | 1,02 | 1,04 | 0,98% | - |
| 18.07.2024 | 1,05 | 1,06 | 1,02 | 1,03 | -0,97% | - |
| 17.07.2024 | 1,06 | 1,13 | 1,04 | 1,04 | -3,72% | - |
| 16.07.2024 | 1,05 | 1,10 | 1,05 | 1,08 | 1,42% | - |
| 15.07.2024 | 1,11 | 1,13 | 1,05 | 1,06 | -4,50% | - |
| 12.07.2024 | 1,05 | 1,13 | 1,04 | 1,11 | 2,78% | - |
| 11.07.2024 | 1,07 | 1,10 | 1,06 | 1,08 | 0,00% | - |
| 10.07.2024 | 1,05 | 1,08 | 1,00 | 1,08 | 0,93% | - |
| 09.07.2024 | 1,10 | 1,10 | 1,05 | 1,07 | -1,83% | - |
| 08.07.2024 | 1,13 | 1,15 | 1,07 | 1,09 | -3,11% | - |
| 05.07.2024 | 1,04 | 1,13 | 1,04 | 1,13 | 6,64% | - |
| 04.07.2024 | 1,06 | 1,07 | 1,06 | 1,06 | 0,48% | - |
| 03.07.2024 | 1,00 | 1,06 | 1,00 | 1,05 | 1,94% | - |
| 02.07.2024 | 1,01 | 1,05 | 0,99 | 1,03 | 0,98% | - |
| 01.07.2024 | 1,06 | 1,07 | 1,01 | 1,02 | -3,77% | - |
| 28.06.2024 | 1,06 | 1,07 | 1,01 | 1,06 | 0,95% | - |
| 27.06.2024 | 1,07 | 1,10 | 1,04 | 1,05 | -2,33% | - |
| 26.06.2024 | 1,06 | 1,10 | 1,06 | 1,08 | 0,94% | - |
| 25.06.2024 | 1,09 | 1,10 | 1,05 | 1,07 | -2,74% | - |
| 24.06.2024 | 1,10 | 1,12 | 1,04 | 1,10 | 0,00% | - |