6,460$
-9,40%
Echtzeit-Aktienkurs 908 Devices
Bid:
Ask:
Aktienkurse zur 908 Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 7,12 | 7,13 | 6,39 | 6,48 | -9,24% | 669.194,00 |
| 30.06.2025 | 6,82 | 7,58 | 6,75 | 7,14 | 6,09% | 1.146.873,00 |
| 27.06.2025 | 6,76 | 6,89 | 6,53 | 6,73 | -0,15% | 1.317.954,00 |
| 26.06.2025 | 6,79 | 7,05 | 6,58 | 6,74 | -0,59% | 409.391,00 |
| 25.06.2025 | 6,70 | 6,86 | 6,42 | 6,78 | 2,42% | 420.992,00 |
| 24.06.2025 | 6,55 | 6,79 | 6,55 | 6,62 | -0,30% | 388.479,00 |
| 23.06.2025 | 7,19 | 7,21 | 6,53 | 6,64 | -9,54% | 668.204,00 |
| 20.06.2025 | 8,06 | 8,06 | 7,18 | 7,34 | -7,90% | 2.837.312,00 |
| 18.06.2025 | 7,35 | 8,03 | 7,21 | 7,97 | 8,44% | 1.022.613,00 |
| 17.06.2025 | 7,10 | 7,56 | 6,86 | 7,35 | 2,23% | 729.868,00 |
| 16.06.2025 | 7,38 | 7,62 | 7,16 | 7,19 | -1,64% | 999.504,00 |
| 13.06.2025 | 7,00 | 7,36 | 6,92 | 7,31 | 1,67% | 365.462,00 |
| 12.06.2025 | 7,22 | 7,38 | 6,90 | 7,19 | -1,24% | 697.833,00 |
| 11.06.2025 | 7,21 | 7,38 | 7,04 | 7,28 | 2,54% | 351.992,00 |
| 10.06.2025 | 7,06 | 7,24 | 6,83 | 7,10 | 1,72% | 544.664,00 |
| 09.06.2025 | 7,13 | 7,22 | 6,72 | 6,98 | 0,58% | 398.296,00 |
| 06.06.2025 | 6,78 | 7,10 | 6,75 | 6,94 | 3,81% | 451.064,00 |
| 05.06.2025 | 7,00 | 7,08 | 6,47 | 6,69 | -3,12% | 605.371,00 |
| 04.06.2025 | 6,64 | 7,32 | 6,59 | 6,90 | 4,23% | 742.078,00 |
| 03.06.2025 | 5,98 | 6,66 | 5,86 | 6,62 | 11,26% | 852.611,00 |
| 02.06.2025 | 5,45 | 6,05 | 5,45 | 5,95 | 4,75% | 342.567,00 |
| 30.05.2025 | 5,85 | 5,90 | 5,56 | 5,68 | -2,91% | 641.328,00 |
| 29.05.2025 | 6,08 | 6,27 | 5,70 | 5,85 | -1,85% | 600.523,00 |
| 28.05.2025 | 5,48 | 6,02 | 5,41 | 5,96 | 9,56% | 990.346,00 |
| 27.05.2025 | 4,90 | 5,50 | 4,82 | 5,44 | 13,33% | 856.319,00 |
| 23.05.2025 | 4,63 | 4,85 | 4,61 | 4,80 | 1,27% | 279.729,00 |
| 22.05.2025 | 4,56 | 4,76 | 4,47 | 4,74 | 1,94% | 376.334,00 |
| 21.05.2025 | 4,86 | 4,95 | 4,57 | 4,65 | -5,87% | 450.801,00 |
| 20.05.2025 | 4,76 | 5,18 | 4,74 | 4,94 | 3,56% | 903.212,00 |
| 19.05.2025 | 4,49 | 4,78 | 4,21 | 4,77 | 4,15% | 863.745,00 |
| 16.05.2025 | 4,60 | 4,71 | 4,51 | 4,58 | 1,33% | 496.152,00 |
| 15.05.2025 | 4,45 | 4,57 | 4,28 | 4,52 | 4,63% | 727.197,00 |
| 14.05.2025 | 4,70 | 4,72 | 4,20 | 4,32 | -7,10% | 916.104,00 |
| 13.05.2025 | 5,84 | 6,03 | 4,55 | 4,65 | -18,85% | 1.068.670,00 |
| 12.05.2025 | 5,87 | 5,96 | 5,60 | 5,73 | 1,96% | 458.685,00 |
| 09.05.2025 | 5,77 | 5,81 | 5,57 | 5,62 | -2,94% | 303.134,00 |
| 08.05.2025 | 5,56 | 5,93 | 5,45 | 5,79 | 6,63% | 429.006,00 |
| 07.05.2025 | 5,32 | 5,61 | 5,32 | 5,43 | 2,26% | 235.349,00 |
| 06.05.2025 | 5,31 | 5,42 | 5,01 | 5,31 | -1,67% | 436.712,00 |
| 05.05.2025 | 5,60 | 5,66 | 5,38 | 5,40 | -3,57% | 222.423,00 |
| 02.05.2025 | 5,37 | 5,73 | 5,36 | 5,60 | 4,48% | 303.034,00 |
| 01.05.2025 | 5,44 | 5,46 | 5,27 | 5,36 | -1,11% | 192.067,00 |
| 30.04.2025 | 5,34 | 5,56 | 5,20 | 5,42 | -0,91% | 353.957,00 |
| 29.04.2025 | 5,32 | 5,66 | 5,22 | 5,47 | 2,63% | 287.972,00 |
| 28.04.2025 | 5,40 | 5,50 | 5,16 | 5,33 | -1,48% | 286.099,00 |
| 25.04.2025 | 5,22 | 5,51 | 5,09 | 5,41 | 3,44% | 318.328,00 |
| 24.04.2025 | 5,40 | 5,52 | 5,21 | 5,23 | -3,33% | 259.673,00 |
| 23.04.2025 | 5,80 | 5,85 | 5,40 | 5,41 | -4,42% | 685.573,00 |
| 22.04.2025 | 4,90 | 5,94 | 4,85 | 5,66 | 17,92% | 1.343.918,00 |
| 21.04.2025 | 4,70 | 4,86 | 4,50 | 4,80 | 0,95% | 470.869,00 |
| 17.04.2025 | 4,55 | 4,96 | 4,47 | 4,76 | 4,97% | 949.814,00 |
| 16.04.2025 | 4,40 | 4,60 | 4,35 | 4,53 | 1,80% | 381.814,00 |
| 15.04.2025 | 4,43 | 4,57 | 4,14 | 4,45 | 0,68% | 556.078,00 |
| 14.04.2025 | 4,30 | 4,54 | 4,10 | 4,42 | 4,99% | 596.811,00 |
| 11.04.2025 | 3,83 | 4,25 | 3,79 | 4,21 | 11,08% | 424.201,00 |
| 10.04.2025 | 3,89 | 3,95 | 3,61 | 3,79 | -5,25% | 381.941,00 |
| 09.04.2025 | 3,58 | 4,19 | 3,58 | 4,00 | 10,19% | 488.347,00 |
| 08.04.2025 | 3,95 | 3,97 | 3,63 | 3,63 | -4,47% | 351.946,00 |
| 07.04.2025 | 3,69 | 4,02 | 3,60 | 3,80 | -0,26% | 642.667,00 |
| 04.04.2025 | 3,69 | 3,84 | 3,55 | 3,81 | 1,87% | 666.163,00 |
| 03.04.2025 | 3,67 | 3,81 | 3,58 | 3,74 | -4,10% | 541.987,00 |
| 02.04.2025 | 3,97 | 4,16 | 3,86 | 3,90 | -4,18% | 562.185,00 |
| 01.04.2025 | 4,48 | 4,57 | 4,05 | 4,07 | -9,15% | 770.726,00 |
| 31.03.2025 | 3,91 | 4,56 | 3,85 | 4,48 | 10,89% | 1.746.145,00 |
| 28.03.2025 | 4,03 | 4,20 | 3,92 | 4,04 | 0,75% | 818.626,00 |
| 27.03.2025 | 4,04 | 4,18 | 3,89 | 4,01 | -0,99% | 469.722,00 |
| 26.03.2025 | 4,03 | 4,21 | 3,91 | 4,05 | 1,00% | 514.930,00 |
| 25.03.2025 | 4,24 | 4,31 | 3,83 | 4,01 | -5,42% | 909.980,00 |
| 24.03.2025 | 4,59 | 4,69 | 4,20 | 4,24 | -6,40% | 682.857,00 |
| 21.03.2025 | 4,09 | 4,70 | 4,07 | 4,53 | 8,89% | 1.218.198,00 |
| 20.03.2025 | 4,17 | 4,32 | 4,05 | 4,16 | -1,07% | 431.263,00 |
| 19.03.2025 | 4,30 | 4,46 | 4,07 | 4,21 | -1,98% | 409.141,00 |
| 18.03.2025 | 4,50 | 4,57 | 4,12 | 4,29 | -6,54% | 708.798,00 |
| 17.03.2025 | 4,04 | 4,75 | 3,93 | 4,59 | 11,68% | 1.289.667,00 |
| 14.03.2025 | 4,40 | 4,60 | 4,10 | 4,11 | -4,86% | 790.992,00 |
| 13.03.2025 | 4,41 | 4,64 | 4,20 | 4,32 | -3,14% | 1.583.125,00 |
| 12.03.2025 | 3,55 | 4,80 | 3,41 | 4,46 | 28,53% | 5.077.318,00 |
| 11.03.2025 | 3,08 | 3,51 | 3,02 | 3,47 | 15,09% | 1.397.880,00 |
| 10.03.2025 | 2,69 | 3,09 | 2,67 | 3,02 | 9,24% | 1.718.965,00 |
| 07.03.2025 | 3,01 | 3,07 | 2,76 | 2,76 | -8,15% | 1.422.397,00 |
| 06.03.2025 | 3,43 | 3,77 | 2,78 | 3,01 | -10,83% | 3.985.745,00 |
| 05.03.2025 | 4,04 | 4,48 | 3,30 | 3,37 | -13,14% | 12.727.275,00 |
| 04.03.2025 | 3,50 | 4,00 | 3,09 | 3,88 | 95,96% | 124.135.690,00 |
| 03.03.2025 | 2,25 | 2,25 | 1,92 | 1,98 | -11,61% | 446.696,00 |
| 28.02.2025 | 2,14 | 2,28 | 2,07 | 2,24 | 7,69% | 239.877,00 |
| 27.02.2025 | 2,30 | 2,33 | 2,08 | 2,08 | -9,57% | 239.434,00 |
| 26.02.2025 | 2,42 | 2,56 | 2,30 | 2,30 | -4,56% | 156.863,00 |
| 25.02.2025 | 2,51 | 2,58 | 2,35 | 2,41 | -5,49% | 239.753,00 |
| 24.02.2025 | 2,53 | 2,63 | 2,44 | 2,55 | 0,79% | 198.301,00 |
| 21.02.2025 | 2,78 | 2,78 | 2,51 | 2,53 | -6,99% | 195.450,00 |
| 20.02.2025 | 2,65 | 2,78 | 2,58 | 2,72 | 2,26% | 231.801,00 |
| 19.02.2025 | 2,71 | 2,88 | 2,62 | 2,66 | -3,27% | 198.836,00 |
| 18.02.2025 | 2,86 | 3,05 | 2,60 | 2,75 | -1,08% | 444.625,00 |
| 14.02.2025 | 2,60 | 2,82 | 2,48 | 2,78 | 8,59% | 459.294,00 |
| 13.02.2025 | 2,57 | 2,57 | 2,43 | 2,56 | 0,79% | 242.272,00 |
| 12.02.2025 | 2,37 | 2,61 | 2,29 | 2,54 | 4,53% | 400.869,00 |
| 11.02.2025 | 2,42 | 2,51 | 2,36 | 2,43 | 0,41% | 239.545,00 |
| 10.02.2025 | 2,40 | 2,43 | 2,31 | 2,42 | 2,54% | 232.829,00 |
| 07.02.2025 | 2,55 | 2,57 | 2,35 | 2,36 | -7,45% | 255.864,00 |
| 06.02.2025 | 2,66 | 2,67 | 2,50 | 2,55 | -3,77% | 163.032,00 |