0,320$
-88,25%
Echtzeit-Aktienkurs Alset EHome International Inc.
Bid:
Ask:
Aktienkurse zur Alset EHome International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 1,67 | 2,10 | 1,67 | 1,95 | 18,18% | 146.001,00 |
| 16.03.2026 | 1,63 | 1,81 | 1,62 | 1,65 | 1,85% | 14.479,00 |
| 13.03.2026 | 1,70 | 1,74 | 1,62 | 1,62 | -2,99% | 9.715,00 |
| 12.03.2026 | 1,80 | 1,80 | 1,67 | 1,67 | -8,49% | 13.911,00 |
| 11.03.2026 | 1,78 | 1,83 | 1,71 | 1,83 | 3,11% | 4.555,00 |
| 10.03.2026 | 1,73 | 1,87 | 1,73 | 1,77 | 1,72% | 13.424,00 |
| 09.03.2026 | 1,53 | 1,74 | 1,51 | 1,74 | 12,26% | 25.346,00 |
| 06.03.2026 | 1,67 | 1,67 | 1,47 | 1,55 | -8,28% | 16.342,00 |
| 05.03.2026 | 1,80 | 1,84 | 1,69 | 1,69 | -7,14% | 10.642,00 |
| 04.03.2026 | 1,91 | 1,99 | 1,70 | 1,82 | -4,71% | 15.301,00 |
| 03.03.2026 | 1,98 | 2,06 | 1,87 | 1,91 | -9,48% | 17.837,00 |
| 02.03.2026 | 2,19 | 2,22 | 2,10 | 2,11 | -3,65% | 13.153,00 |
| 27.02.2026 | 2,20 | 2,29 | 2,07 | 2,19 | -1,79% | 8.387,00 |
| 26.02.2026 | 2,30 | 2,33 | 2,23 | 2,23 | -3,88% | 3.727,00 |
| 25.02.2026 | 2,27 | 2,32 | 2,21 | 2,32 | 2,20% | 7.988,00 |
| 24.02.2026 | 2,19 | 2,28 | 2,10 | 2,27 | 2,48% | 6.653,00 |
| 23.02.2026 | 2,37 | 2,50 | 2,08 | 2,22 | -7,71% | 42.963,00 |
| 20.02.2026 | 2,54 | 2,54 | 2,36 | 2,40 | -0,83% | 5.883,00 |
| 19.02.2026 | 2,44 | 2,48 | 2,39 | 2,42 | -3,97% | 6.568,00 |
| 18.02.2026 | 2,38 | 2,52 | 2,38 | 2,52 | 2,86% | 9.437,00 |
| 17.02.2026 | 2,30 | 2,59 | 2,28 | 2,45 | 5,60% | 34.774,00 |
| 13.02.2026 | 2,48 | 2,51 | 2,31 | 2,32 | -6,45% | 22.410,00 |
| 12.02.2026 | 2,52 | 2,59 | 2,36 | 2,48 | -1,20% | 18.234,00 |
| 11.02.2026 | 2,62 | 2,62 | 2,49 | 2,51 | -1,18% | 11.310,00 |
| 10.02.2026 | 2,68 | 2,84 | 2,53 | 2,54 | -5,22% | 30.050,00 |
| 09.02.2026 | 2,84 | 2,95 | 2,68 | 2,68 | -4,96% | 25.082,00 |
| 06.02.2026 | 2,67 | 3,06 | 2,51 | 2,82 | 6,02% | 27.177,00 |
| 05.02.2026 | 2,40 | 2,89 | 2,39 | 2,66 | 9,02% | 85.399,00 |
| 04.02.2026 | 2,69 | 3,02 | 2,40 | 2,44 | -10,95% | 57.770,00 |
| 03.02.2026 | 2,95 | 2,99 | 2,64 | 2,74 | -8,36% | 29.623,00 |
| 02.02.2026 | 3,01 | 3,08 | 2,87 | 2,99 | -2,61% | 32.616,00 |
| 30.01.2026 | 3,19 | 3,25 | 3,06 | 3,07 | -4,06% | 18.331,00 |
| 29.01.2026 | 3,54 | 3,54 | 3,18 | 3,20 | -9,60% | 30.968,00 |
| 28.01.2026 | 3,55 | 3,74 | 3,43 | 3,54 | 1,72% | 28.011,00 |
| 27.01.2026 | 3,05 | 3,51 | 3,05 | 3,48 | 16,00% | 65.170,00 |
| 26.01.2026 | 2,91 | 3,06 | 2,91 | 3,00 | 3,09% | 10.301,00 |
| 23.01.2026 | 3,03 | 3,03 | 2,81 | 2,91 | -3,64% | 10.626,00 |
| 22.01.2026 | 2,88 | 3,18 | 2,88 | 3,02 | 4,50% | 8.529,00 |
| 21.01.2026 | 2,94 | 3,03 | 2,82 | 2,89 | -2,03% | 20.653,00 |
| 20.01.2026 | 2,97 | 3,20 | 2,92 | 2,95 | -5,45% | 21.033,00 |
| 16.01.2026 | 3,11 | 3,22 | 3,08 | 3,12 | 1,63% | 8.984,00 |
| 15.01.2026 | 2,97 | 3,17 | 2,79 | 3,07 | 4,07% | 27.985,00 |
| 14.01.2026 | 3,20 | 3,32 | 2,90 | 2,95 | -7,52% | 52.863,00 |
| 13.01.2026 | 3,13 | 3,28 | 3,13 | 3,19 | 2,24% | 15.076,00 |
| 12.01.2026 | 3,20 | 3,25 | 3,05 | 3,12 | -3,70% | 35.747,00 |
| 09.01.2026 | 3,14 | 3,41 | 3,14 | 3,24 | 1,89% | 33.849,00 |
| 08.01.2026 | 3,87 | 3,87 | 3,01 | 3,18 | -16,54% | 88.718,00 |
| 07.01.2026 | 3,37 | 3,98 | 3,36 | 3,81 | 11,73% | 92.924,00 |
| 06.01.2026 | 3,42 | 3,54 | 3,30 | 3,41 | 1,19% | 27.532,00 |
| 05.01.2026 | 3,46 | 3,58 | 3,15 | 3,37 | -1,17% | 57.366,00 |
| 02.01.2026 | 3,32 | 3,72 | 3,13 | 3,41 | -0,87% | 104.105,00 |
| 31.12.2025 | 2,74 | 3,44 | 2,74 | 3,44 | 25,55% | 137.508,00 |
| 30.12.2025 | 2,48 | 2,94 | 2,43 | 2,74 | 8,73% | 57.281,00 |
| 29.12.2025 | 2,52 | 2,61 | 2,39 | 2,52 | -1,56% | 19.736,00 |
| 26.12.2025 | 2,31 | 2,61 | 2,31 | 2,56 | 9,87% | 20.056,00 |
| 24.12.2025 | 2,51 | 2,61 | 2,33 | 2,33 | -7,54% | 17.823,00 |
| 23.12.2025 | 2,61 | 2,61 | 2,44 | 2,52 | -4,18% | 14.526,00 |
| 22.12.2025 | 2,71 | 2,71 | 2,50 | 2,63 | -2,95% | 17.952,00 |
| 19.12.2025 | 2,67 | 2,71 | 2,55 | 2,71 | 4,23% | 21.086,00 |
| 18.12.2025 | 2,52 | 2,68 | 2,52 | 2,60 | 6,12% | 12.046,00 |
| 17.12.2025 | 2,68 | 2,71 | 2,45 | 2,45 | -10,09% | 34.182,00 |
| 16.12.2025 | 2,66 | 2,79 | 2,50 | 2,73 | 1,68% | 16.696,00 |
| 15.12.2025 | 3,06 | 3,12 | 2,55 | 2,68 | -12,70% | 60.368,00 |
| 12.12.2025 | 2,98 | 3,28 | 2,92 | 3,07 | -2,23% | 32.914,00 |
| 11.12.2025 | 3,37 | 3,37 | 3,05 | 3,14 | -2,18% | 12.730,00 |
| 10.12.2025 | 3,05 | 3,45 | 2,91 | 3,21 | 5,59% | 88.068,00 |
| 09.12.2025 | 2,81 | 3,19 | 2,81 | 3,04 | 4,83% | 35.069,00 |
| 08.12.2025 | 2,91 | 2,91 | 2,68 | 2,90 | -2,36% | 18.832,00 |
| 05.12.2025 | 3,07 | 3,26 | 2,84 | 2,97 | -3,26% | 51.780,00 |
| 04.12.2025 | 3,09 | 3,33 | 2,82 | 3,07 | -0,65% | 65.532,00 |
| 03.12.2025 | 2,56 | 3,10 | 2,54 | 3,09 | 17,05% | 99.261,00 |
| 02.12.2025 | 2,64 | 2,70 | 2,52 | 2,64 | 2,72% | 22.736,00 |
| 01.12.2025 | 2,63 | 2,75 | 2,51 | 2,57 | -6,20% | 23.739,00 |
| 28.11.2025 | 2,76 | 2,82 | 2,59 | 2,74 | 0,00% | 12.995,00 |
| 26.11.2025 | 2,68 | 2,90 | 2,63 | 2,74 | 3,01% | 66.653,00 |
| 25.11.2025 | 2,44 | 2,66 | 2,44 | 2,66 | 9,02% | 27.904,00 |
| 24.11.2025 | 2,32 | 2,44 | 2,28 | 2,44 | 4,72% | 16.930,00 |
| 21.11.2025 | 2,55 | 2,55 | 2,29 | 2,33 | -0,85% | 18.259,00 |
| 20.11.2025 | 2,41 | 2,54 | 2,21 | 2,35 | 0,86% | 32.468,00 |
| 19.11.2025 | 2,32 | 2,46 | 2,28 | 2,33 | -2,92% | 18.886,00 |
| 18.11.2025 | 2,35 | 2,44 | 2,29 | 2,40 | 2,13% | 40.379,00 |
| 17.11.2025 | 2,39 | 2,54 | 2,33 | 2,35 | -2,89% | 34.583,00 |
| 14.11.2025 | 2,50 | 2,70 | 2,33 | 2,42 | -6,20% | 26.760,00 |
| 13.11.2025 | 2,64 | 2,69 | 2,55 | 2,58 | -2,27% | 25.657,00 |
| 12.11.2025 | 2,57 | 2,76 | 2,54 | 2,64 | 0,76% | 17.798,00 |
| 11.11.2025 | 2,43 | 2,68 | 2,43 | 2,62 | 6,94% | 21.668,00 |
| 10.11.2025 | 2,38 | 2,57 | 2,38 | 2,45 | 1,24% | 15.616,00 |
| 07.11.2025 | 2,40 | 2,44 | 2,21 | 2,42 | 0,00% | 74.117,00 |
| 06.11.2025 | 2,65 | 2,69 | 2,40 | 2,42 | -10,37% | 35.786,00 |
| 05.11.2025 | 2,61 | 2,74 | 2,61 | 2,70 | 3,85% | 21.745,00 |
| 04.11.2025 | 2,71 | 2,82 | 2,50 | 2,60 | -12,75% | 68.523,00 |
| 03.11.2025 | 2,95 | 3,09 | 2,81 | 2,98 | 1,02% | 65.479,00 |
| 31.10.2025 | 2,81 | 3,11 | 2,71 | 2,95 | 4,24% | 83.106,00 |
| 30.10.2025 | 2,72 | 3,25 | 2,63 | 2,83 | 3,28% | 150.166,00 |
| 29.10.2025 | 3,10 | 3,29 | 2,67 | 2,74 | -14,64% | 120.259,00 |
| 28.10.2025 | 3,25 | 3,64 | 3,08 | 3,21 | -0,62% | 163.423,00 |
| 27.10.2025 | 2,87 | 3,29 | 2,87 | 3,23 | 14,95% | 185.619,00 |
| 24.10.2025 | 2,55 | 2,99 | 2,55 | 2,81 | 10,20% | 149.665,00 |
| 23.10.2025 | 2,44 | 2,60 | 2,44 | 2,55 | 3,66% | 27.082,00 |
| 22.10.2025 | 2,41 | 2,61 | 2,35 | 2,46 | 0,00% | 25.095,00 |