5,150€
-10,43%
Echtzeit-Aktienkurs CuriosityStream Inc.
Bid:
Ask:
Aktienkurse zur CuriosityStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 5,75 | 5,83 | 5,08 | 5,18 | -10,00% | - |
| 04.06.2025 | 6,08 | 6,13 | 5,70 | 5,75 | -4,96% | - |
| 03.06.2025 | 5,95 | 6,28 | 5,85 | 6,05 | 1,26% | - |
| 02.06.2025 | 5,98 | 6,08 | 5,65 | 5,98 | -0,42% | - |
| 30.05.2025 | 5,88 | 6,08 | 5,63 | 6,00 | 2,56% | - |
| 29.05.2025 | 5,98 | 6,13 | 5,75 | 5,85 | -0,85% | - |
| 28.05.2025 | 5,78 | 5,95 | 5,63 | 5,90 | 2,16% | - |
| 27.05.2025 | 5,30 | 5,80 | 5,30 | 5,78 | 7,94% | - |
| 26.05.2025 | 5,30 | 5,40 | 5,30 | 5,35 | 0,00% | - |
| 23.05.2025 | 5,35 | 5,45 | 5,23 | 5,35 | -0,47% | - |
| 22.05.2025 | 5,55 | 5,68 | 5,35 | 5,38 | -3,15% | 1.068,00 |
| 21.05.2025 | 5,50 | 5,80 | 5,48 | 5,55 | -0,45% | - |
| 20.05.2025 | 5,60 | 5,90 | 5,53 | 5,58 | -0,45% | - |
| 19.05.2025 | 5,20 | 5,68 | 5,10 | 5,60 | 5,66% | - |
| 16.05.2025 | 4,85 | 5,30 | 4,85 | 5,30 | 9,05% | - |
| 15.05.2025 | 5,33 | 5,43 | 4,84 | 4,86 | -9,16% | - |
| 14.05.2025 | 5,05 | 5,58 | 5,02 | 5,35 | 4,90% | - |
| 13.05.2025 | 4,50 | 5,10 | 4,50 | 5,10 | 11,60% | - |
| 12.05.2025 | 4,43 | 4,70 | 4,34 | 4,57 | 3,39% | - |
| 09.05.2025 | 3,92 | 4,60 | 3,92 | 4,42 | 11,06% | - |
| 08.05.2025 | 4,12 | 4,50 | 3,97 | 3,98 | 28,39% | - |
| 07.05.2025 | 2,93 | 4,66 | 2,92 | 3,10 | 6,16% | - |
| 06.05.2025 | 2,86 | 2,99 | 2,86 | 2,92 | 0,34% | - |
| 05.05.2025 | 2,99 | 3,02 | 2,84 | 2,91 | -3,32% | - |
| 02.05.2025 | 2,86 | 3,04 | 2,85 | 3,01 | 4,51% | - |
| 30.04.2025 | 2,84 | 2,98 | 2,74 | 2,88 | 1,77% | - |
| 29.04.2025 | 3,11 | 3,12 | 2,79 | 2,83 | -8,41% | - |
| 28.04.2025 | 3,06 | 3,19 | 3,05 | 3,09 | -0,32% | - |
| 25.04.2025 | 3,06 | 3,15 | 3,03 | 3,10 | 0,65% | - |
| 24.04.2025 | 3,05 | 3,22 | 3,03 | 3,08 | 0,65% | - |
| 23.04.2025 | 3,10 | 3,25 | 2,97 | 3,06 | -0,65% | 12.565,00 |
| 22.04.2025 | 2,63 | 3,10 | 2,63 | 3,08 | 10,00% | - |
| 17.04.2025 | 2,58 | 2,86 | 2,53 | 2,80 | 9,38% | - |
| 16.04.2025 | 2,30 | 2,74 | 2,29 | 2,56 | 10,34% | - |
| 15.04.2025 | 2,24 | 2,38 | 2,24 | 2,32 | 2,20% | - |
| 14.04.2025 | 2,19 | 2,30 | 2,18 | 2,27 | 3,65% | - |
| 11.04.2025 | 2,28 | 2,28 | 2,17 | 2,19 | -2,67% | - |
| 10.04.2025 | 2,42 | 2,42 | 2,20 | 2,25 | -6,64% | - |
| 09.04.2025 | 2,12 | 2,47 | 2,11 | 2,41 | 11,57% | - |
| 08.04.2025 | 2,26 | 2,44 | 2,12 | 2,16 | -3,57% | - |
| 07.04.2025 | 2,20 | 2,37 | 2,12 | 2,24 | -0,88% | - |
| 04.04.2025 | 2,39 | 2,41 | 2,18 | 2,26 | -6,22% | - |
| 03.04.2025 | 2,44 | 2,46 | 2,24 | 2,41 | -3,98% | - |
| 02.04.2025 | 2,51 | 2,56 | 2,46 | 2,51 | 0,00% | - |
| 01.04.2025 | 2,47 | 2,56 | 2,40 | 2,51 | 2,03% | - |
| 31.03.2025 | 2,52 | 2,58 | 2,44 | 2,46 | -1,99% | - |
| 28.03.2025 | 2,60 | 2,67 | 2,47 | 2,51 | -5,28% | - |
| 27.03.2025 | 2,66 | 2,70 | 2,61 | 2,65 | -0,75% | - |
| 26.03.2025 | 2,86 | 2,92 | 2,63 | 2,67 | -6,97% | - |
| 25.03.2025 | 2,66 | 2,91 | 2,66 | 2,87 | 7,89% | - |
| 24.03.2025 | 2,78 | 2,86 | 2,65 | 2,66 | -3,27% | - |
| 21.03.2025 | 2,77 | 2,86 | 2,67 | 2,75 | -1,08% | - |
| 20.03.2025 | 2,88 | 2,96 | 2,75 | 2,78 | -4,14% | - |
| 19.03.2025 | 2,78 | 2,95 | 2,75 | 2,90 | 13,28% | - |
| 18.03.2025 | 2,64 | 2,79 | 2,56 | 2,56 | 1,99% | - |
| 17.03.2025 | 2,45 | 2,71 | 2,45 | 2,51 | 4,15% | 100,00 |
| 14.03.2025 | 2,32 | 2,53 | 2,27 | 2,41 | 2,99% | - |
| 13.03.2025 | 2,35 | 2,40 | 2,23 | 2,34 | -1,68% | - |
| 12.03.2025 | 1,94 | 2,55 | 1,94 | 2,38 | 16,67% | - |
| 11.03.2025 | 1,95 | 2,21 | 1,91 | 2,04 | -2,86% | - |
| 10.03.2025 | 2,06 | 2,12 | 1,91 | 2,10 | 0,96% | 6.640,00 |
| 07.03.2025 | 2,05 | 2,19 | 2,00 | 2,08 | -0,48% | - |
| 06.03.2025 | 2,24 | 2,24 | 1,98 | 2,09 | -6,70% | - |
| 05.03.2025 | 2,30 | 2,34 | 2,19 | 2,24 | -3,03% | - |
| 04.03.2025 | 2,28 | 2,31 | 2,15 | 2,31 | 1,76% | - |
| 03.03.2025 | 2,44 | 2,48 | 2,09 | 2,27 | -8,10% | - |
| 28.02.2025 | 2,51 | 2,63 | 2,35 | 2,47 | -1,20% | - |
| 27.02.2025 | 2,59 | 2,65 | 2,47 | 2,50 | -2,72% | - |
| 26.02.2025 | 2,48 | 2,72 | 2,48 | 2,57 | 3,21% | - |
| 25.02.2025 | 2,56 | 2,61 | 2,43 | 2,49 | -3,49% | - |
| 24.02.2025 | 2,45 | 2,69 | 2,45 | 2,58 | 4,88% | - |
| 21.02.2025 | 2,63 | 2,63 | 2,42 | 2,46 | -6,46% | - |
| 20.02.2025 | 2,53 | 2,76 | 2,46 | 2,63 | 3,95% | - |
| 19.02.2025 | 2,42 | 2,53 | 2,32 | 2,53 | 4,12% | - |
| 18.02.2025 | 2,50 | 2,55 | 2,36 | 2,43 | -2,41% | - |
| 17.02.2025 | 2,46 | 2,50 | 2,46 | 2,49 | 0,40% | - |
| 14.02.2025 | 2,53 | 2,59 | 2,44 | 2,48 | -1,98% | - |
| 13.02.2025 | 2,66 | 2,69 | 2,48 | 2,53 | -5,24% | - |
| 12.02.2025 | 2,79 | 2,81 | 2,62 | 2,67 | -3,96% | - |
| 11.02.2025 | 2,70 | 2,86 | 2,66 | 2,78 | 1,09% | - |
| 10.02.2025 | 2,56 | 2,76 | 2,54 | 2,75 | 7,42% | - |
| 07.02.2025 | 2,58 | 2,64 | 2,52 | 2,56 | -1,92% | - |
| 06.02.2025 | 2,71 | 2,75 | 2,57 | 2,61 | -2,97% | - |
| 05.02.2025 | 2,67 | 2,72 | 2,51 | 2,69 | 1,89% | - |
| 04.02.2025 | 2,50 | 2,74 | 2,45 | 2,64 | 4,35% | - |
| 03.02.2025 | 2,50 | 2,57 | 2,33 | 2,53 | 1,61% | - |
| 31.01.2025 | 2,08 | 2,68 | 2,08 | 2,49 | 18,01% | - |
| 30.01.2025 | 2,06 | 2,14 | 1,99 | 2,11 | 2,93% | - |
| 29.01.2025 | 2,06 | 2,13 | 1,89 | 2,05 | -1,44% | - |
| 28.01.2025 | 2,06 | 2,08 | 1,99 | 2,08 | 0,00% | - |
| 27.01.2025 | 2,06 | 2,08 | 1,97 | 2,08 | -0,48% | - |
| 24.01.2025 | 2,08 | 2,14 | 2,04 | 2,09 | -0,48% | - |
| 23.01.2025 | 2,08 | 2,19 | 2,07 | 2,10 | 0,00% | - |
| 22.01.2025 | 2,00 | 2,12 | 1,94 | 2,10 | 4,48% | - |
| 21.01.2025 | 1,98 | 2,07 | 1,88 | 2,01 | 1,26% | 2.226,00 |
| 20.01.2025 | 2,01 | 2,02 | 1,98 | 1,99 | -0,50% | - |
| 17.01.2025 | 1,97 | 2,10 | 1,93 | 2,00 | 2,05% | - |
| 16.01.2025 | 1,76 | 2,04 | 1,74 | 1,96 | 11,40% | - |
| 15.01.2025 | 1,63 | 1,76 | 1,63 | 1,76 | 8,00% | - |
| 14.01.2025 | 1,57 | 1,64 | 1,56 | 1,63 | 2,52% | - |