2,550€
0,39%
Echtzeit-Aktienkurs CuriosityStream Inc.
Bid:
Ask:
Aktienkurse zur CuriosityStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,55 | 2,61 | 2,55 | 2,55 | 0,79% | - |
| 28.09.2026 | 2,71 | 2,73 | 2,51 | 2,53 | -7,33% | - |
| 25.09.2026 | 2,75 | 2,76 | 2,68 | 2,73 | 1,49% | - |
| 24.09.2026 | 2,53 | 2,73 | 2,51 | 2,69 | 5,91% | - |
| 23.09.2026 | 2,51 | 2,58 | 2,43 | 2,54 | 2,01% | - |
| 22.09.2026 | 2,47 | 2,55 | 2,46 | 2,49 | 0,40% | - |
| 21.09.2026 | 2,43 | 2,51 | 2,43 | 2,48 | 0,40% | - |
| 18.09.2026 | 2,44 | 2,47 | 2,39 | 2,47 | 0,41% | - |
| 17.09.2026 | 2,45 | 2,49 | 2,42 | 2,46 | -1,20% | - |
| 16.09.2026 | 2,44 | 2,51 | 2,42 | 2,49 | 3,32% | - |
| 15.09.2026 | 2,41 | 2,43 | 2,38 | 2,41 | -0,41% | - |
| 14.09.2026 | 2,30 | 2,42 | 2,27 | 2,42 | 5,22% | - |
| 11.09.2026 | 2,32 | 2,35 | 2,26 | 2,30 | -0,86% | - |
| 10.09.2026 | 2,25 | 2,34 | 2,22 | 2,32 | 3,57% | - |
| 09.09.2026 | 2,28 | 2,31 | 2,23 | 2,24 | -2,18% | - |
| 08.09.2026 | 2,33 | 2,37 | 2,29 | 2,29 | -2,14% | - |
| 07.09.2026 | 2,34 | 2,34 | 2,32 | 2,34 | 0,43% | - |
| 04.09.2026 | 2,44 | 2,48 | 2,33 | 2,33 | -6,80% | - |
| 03.09.2026 | 2,52 | 2,58 | 2,46 | 2,50 | -1,19% | - |
| 02.09.2026 | 2,41 | 2,54 | 2,38 | 2,53 | 6,75% | - |
| 01.09.2026 | 2,31 | 2,40 | 2,22 | 2,37 | 2,60% | - |
| 31.08.2026 | 2,24 | 2,31 | 2,21 | 2,31 | 2,67% | - |
| 28.08.2026 | 2,24 | 2,31 | 2,18 | 2,25 | 2,27% | - |
| 27.08.2026 | 2,37 | 2,38 | 2,19 | 2,20 | -5,58% | - |
| 26.08.2026 | 2,37 | 2,39 | 2,31 | 2,33 | -4,90% | - |
| 25.08.2026 | 2,44 | 2,60 | 2,38 | 2,45 | -1,61% | - |
| 24.08.2026 | 2,36 | 2,49 | 2,36 | 2,49 | 4,18% | - |
| 21.08.2026 | 2,51 | 2,55 | 2,37 | 2,39 | -5,53% | - |
| 20.08.2026 | 2,46 | 2,60 | 2,45 | 2,53 | 0,80% | - |
| 19.08.2026 | 2,46 | 2,55 | 2,35 | 2,51 | 3,29% | - |
| 18.08.2026 | 2,49 | 2,60 | 2,36 | 2,43 | -3,95% | - |
| 17.08.2026 | 3,11 | 3,17 | 2,51 | 2,53 | -18,39% | - |
| 14.08.2026 | 3,44 | 3,68 | 3,05 | 3,10 | -8,82% | 500,00 |
| 13.08.2026 | 3,36 | 3,73 | 2,98 | 3,40 | 39,92% | 21.652,00 |
| 12.08.2026 | 2,43 | 2,46 | 2,35 | 2,43 | 0,41% | - |
| 11.08.2026 | 2,43 | 2,48 | 2,40 | 2,42 | 0,41% | - |
| 10.08.2026 | 2,35 | 2,42 | 2,31 | 2,41 | 2,55% | - |
| 07.08.2026 | 2,32 | 2,36 | 2,26 | 2,35 | 1,73% | - |
| 06.08.2026 | 2,27 | 2,32 | 2,19 | 2,31 | 3,59% | - |
| 05.08.2026 | 2,29 | 2,32 | 2,20 | 2,23 | -2,19% | - |
| 04.08.2026 | 2,20 | 2,28 | 2,17 | 2,28 | 3,17% | - |
| 03.08.2026 | 2,12 | 2,21 | 2,11 | 2,21 | 4,74% | - |
| 31.07.2026 | 2,12 | 2,14 | 2,07 | 2,11 | 1,93% | - |
| 30.07.2026 | 2,18 | 2,20 | 2,05 | 2,07 | -6,33% | - |
| 29.07.2026 | 2,14 | 2,23 | 2,13 | 2,21 | 1,38% | - |
| 28.07.2026 | 2,14 | 2,23 | 2,13 | 2,18 | 1,87% | - |
| 27.07.2026 | 2,08 | 2,17 | 2,08 | 2,14 | 2,88% | - |
| 24.07.2026 | 2,10 | 2,13 | 2,04 | 2,08 | -0,48% | - |
| 23.07.2026 | 2,20 | 2,22 | 2,07 | 2,09 | -6,28% | - |
| 22.07.2026 | 2,27 | 2,29 | 2,19 | 2,23 | -0,89% | - |
| 21.07.2026 | 2,26 | 2,28 | 2,15 | 2,25 | 0,90% | - |
| 20.07.2026 | 2,24 | 2,28 | 2,17 | 2,23 | -1,33% | - |
| 17.07.2026 | 2,30 | 2,33 | 2,25 | 2,26 | -0,44% | - |
| 16.07.2026 | 2,28 | 2,35 | 2,21 | 2,27 | 0,00% | - |
| 15.07.2026 | 2,30 | 2,34 | 2,25 | 2,27 | 0,00% | - |
| 14.07.2026 | 2,25 | 2,33 | 2,24 | 2,27 | -0,44% | - |
| 13.07.2026 | 2,33 | 2,37 | 2,28 | 2,28 | -2,98% | - |
| 10.07.2026 | 2,34 | 2,37 | 2,30 | 2,35 | 0,43% | - |
| 09.07.2026 | 2,39 | 2,41 | 2,33 | 2,34 | -2,09% | - |
| 08.07.2026 | 2,39 | 2,41 | 2,35 | 2,39 | -1,24% | - |
| 07.07.2026 | 2,46 | 2,50 | 2,38 | 2,42 | -2,02% | - |
| 06.07.2026 | 2,56 | 2,58 | 2,43 | 2,47 | -3,14% | - |
| 03.07.2026 | 2,55 | 2,55 | 2,53 | 2,55 | 0,00% | - |
| 02.07.2026 | 2,53 | 2,55 | 2,41 | 2,55 | 0,79% | - |
| 01.07.2026 | 2,28 | 2,59 | 2,28 | 2,53 | 9,05% | - |
| 30.06.2026 | 2,36 | 2,39 | 2,27 | 2,32 | 0,00% | - |
| 29.06.2026 | 2,26 | 2,34 | 2,24 | 2,32 | 2,65% | - |
| 26.06.2026 | 2,14 | 2,28 | 2,13 | 2,26 | 4,15% | - |
| 25.06.2026 | 2,18 | 2,26 | 2,17 | 2,17 | -1,36% | - |
| 24.06.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 1,85% | - |
| 23.06.2026 | 2,13 | 2,23 | 2,12 | 2,16 | 1,41% | - |
| 22.06.2026 | 2,21 | 2,27 | 2,13 | 2,13 | -3,18% | - |
| 19.06.2026 | 2,21 | 2,21 | 2,20 | 2,20 | 0,92% | - |
| 18.06.2026 | 2,17 | 2,28 | 2,17 | 2,18 | -0,46% | - |
| 17.06.2026 | 2,20 | 2,26 | 2,19 | 2,19 | -0,90% | - |
| 16.06.2026 | 2,20 | 2,29 | 2,19 | 2,21 | 0,91% | - |
| 15.06.2026 | 2,21 | 2,30 | 2,17 | 2,19 | 0,00% | - |
| 12.06.2026 | 2,25 | 2,29 | 2,19 | 2,19 | -2,67% | - |
| 11.06.2026 | 2,32 | 2,37 | 2,25 | 2,25 | -5,86% | - |
| 10.06.2026 | 2,44 | 2,45 | 2,36 | 2,39 | -7,36% | - |
| 09.06.2026 | 2,47 | 2,58 | 2,46 | 2,58 | 4,88% | - |
| 08.06.2026 | 2,40 | 2,46 | 2,40 | 2,46 | 1,65% | - |
| 05.06.2026 | 2,71 | 2,72 | 2,41 | 2,42 | -14,18% | - |
| 04.06.2026 | 2,63 | 2,82 | 2,57 | 2,82 | 8,46% | - |
| 03.06.2026 | 2,81 | 2,83 | 2,60 | 2,60 | -9,41% | - |
| 02.06.2026 | 2,79 | 2,91 | 2,76 | 2,87 | 0,70% | - |
| 01.06.2026 | 2,53 | 2,85 | 2,53 | 2,85 | 16,33% | - |
| 29.05.2026 | 2,43 | 2,50 | 2,39 | 2,45 | 4,26% | - |
| 28.05.2026 | 2,38 | 2,44 | 2,34 | 2,35 | -0,42% | - |
| 27.05.2026 | 2,30 | 2,40 | 2,27 | 2,36 | 3,06% | - |
| 26.05.2026 | 2,20 | 2,33 | 2,16 | 2,29 | 3,62% | - |
| 25.05.2026 | 2,21 | 2,22 | 2,20 | 2,21 | 0,45% | - |
| 22.05.2026 | 2,22 | 2,26 | 2,15 | 2,20 | -0,45% | - |
| 21.05.2026 | 2,23 | 2,29 | 2,17 | 2,21 | -1,34% | - |
| 20.05.2026 | 2,31 | 2,36 | 2,24 | 2,24 | -4,68% | - |
| 19.05.2026 | 2,35 | 2,44 | 2,29 | 2,35 | -2,08% | - |
| 18.05.2026 | 2,18 | 2,45 | 2,14 | 2,40 | 10,60% | - |
| 15.05.2026 | 2,42 | 2,58 | 1,99 | 2,17 | -17,80% | - |
| 14.05.2026 | 2,53 | 2,70 | 2,52 | 2,64 | 3,53% | - |
| 13.05.2026 | 2,59 | 2,65 | 2,53 | 2,55 | 0,39% | - |