8,130$
3,17%
Echtzeit-Aktienkurs 908 Devices
Bid:
Ask:
Aktienkurse zur 908 Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 8,16 | 8,23 | 7,90 | 8,13 | 3,44% | 20.911,00 |
| 08.07.2026 | 8,17 | 8,17 | 7,68 | 7,86 | -2,60% | 307.791,00 |
| 07.07.2026 | 8,31 | 8,35 | 7,98 | 8,07 | -3,93% | 295.892,00 |
| 06.07.2026 | 8,71 | 8,87 | 8,40 | 8,40 | -3,34% | 218.914,00 |
| 02.07.2026 | 8,93 | 9,13 | 8,65 | 8,69 | -2,19% | 190.180,00 |
| 01.07.2026 | 8,64 | 8,96 | 8,56 | 8,89 | 2,13% | 253.930,00 |
| 30.06.2026 | 8,86 | 8,97 | 8,66 | 8,70 | -1,14% | 209.211,00 |
| 29.06.2026 | 8,74 | 8,97 | 8,48 | 8,80 | 0,23% | 241.376,00 |
| 26.06.2026 | 8,80 | 9,22 | 8,72 | 8,78 | -2,23% | 1.226.831,00 |
| 25.06.2026 | 9,16 | 9,20 | 8,87 | 8,98 | 0,00% | 398.636,00 |
| 24.06.2026 | 8,56 | 9,27 | 8,56 | 8,98 | 2,98% | 370.878,00 |
| 23.06.2026 | 8,53 | 9,08 | 8,50 | 8,72 | 0,69% | 255.358,00 |
| 22.06.2026 | 8,92 | 8,99 | 8,56 | 8,66 | -2,15% | 340.683,00 |
| 18.06.2026 | 8,76 | 8,92 | 8,21 | 8,85 | 2,91% | 1.063.676,00 |
| 17.06.2026 | 8,62 | 8,85 | 8,49 | 8,60 | -0,46% | 208.812,00 |
| 16.06.2026 | 8,63 | 8,85 | 8,59 | 8,64 | 0,12% | 172.643,00 |
| 15.06.2026 | 8,62 | 8,80 | 8,46 | 8,63 | 4,35% | 159.356,00 |
| 12.06.2026 | 8,25 | 8,43 | 8,18 | 8,27 | 0,67% | 172.331,00 |
| 11.06.2026 | 8,32 | 8,39 | 7,98 | 8,22 | 2,56% | 179.897,00 |
| 10.06.2026 | 7,85 | 8,23 | 7,85 | 8,01 | 0,25% | 160.139,00 |
| 09.06.2026 | 8,17 | 8,37 | 7,60 | 7,99 | -1,36% | 215.530,00 |
| 08.06.2026 | 8,14 | 8,37 | 8,05 | 8,10 | 2,14% | 138.656,00 |
| 05.06.2026 | 8,59 | 8,65 | 7,85 | 7,93 | -10,19% | 242.171,00 |
| 04.06.2026 | 8,63 | 9,00 | 8,61 | 8,83 | 1,96% | 357.373,00 |
| 03.06.2026 | 8,83 | 8,87 | 8,61 | 8,66 | -2,20% | 283.868,00 |
| 02.06.2026 | 8,71 | 8,95 | 8,55 | 8,86 | 2,61% | 301.284,00 |
| 01.06.2026 | 8,25 | 8,68 | 7,96 | 8,63 | 2,62% | 384.582,00 |
| 29.05.2026 | 9,00 | 9,00 | 8,36 | 8,41 | -5,82% | 337.094,00 |
| 28.05.2026 | 8,21 | 9,03 | 8,13 | 8,93 | 9,44% | 642.273,00 |
| 27.05.2026 | 8,01 | 8,31 | 7,99 | 8,16 | 3,03% | 292.450,00 |
| 26.05.2026 | 7,35 | 7,94 | 7,35 | 7,92 | 8,79% | 272.662,00 |
| 22.05.2026 | 7,21 | 7,47 | 7,21 | 7,28 | 2,54% | 182.256,00 |
| 21.05.2026 | 6,92 | 7,17 | 6,86 | 7,10 | 1,72% | 187.335,00 |
| 20.05.2026 | 6,81 | 7,15 | 6,80 | 6,98 | 3,18% | 201.874,00 |
| 19.05.2026 | 6,60 | 6,80 | 6,51 | 6,77 | 1,88% | 235.089,00 |
| 18.05.2026 | 6,95 | 7,10 | 6,63 | 6,64 | -3,77% | 181.089,00 |
| 15.05.2026 | 7,39 | 7,39 | 6,87 | 6,90 | -5,22% | 258.985,00 |
| 14.05.2026 | 7,53 | 7,78 | 7,26 | 7,28 | -3,45% | 151.420,00 |
| 13.05.2026 | 7,38 | 7,91 | 7,38 | 7,54 | -1,44% | 178.252,00 |
| 12.05.2026 | 7,76 | 7,86 | 7,62 | 7,65 | -3,53% | 210.671,00 |
| 11.05.2026 | 8,12 | 8,36 | 7,86 | 7,93 | -2,94% | 214.099,00 |
| 08.05.2026 | 8,07 | 8,20 | 7,78 | 8,17 | 1,11% | 416.198,00 |
| 07.05.2026 | 8,08 | 8,22 | 7,93 | 8,08 | 0,25% | 543.601,00 |
| 06.05.2026 | 7,59 | 8,20 | 6,51 | 8,06 | 13,68% | 629.610,00 |
| 05.05.2026 | 6,62 | 7,12 | 6,54 | 7,09 | 8,33% | 451.697,00 |
| 04.05.2026 | 6,79 | 6,93 | 6,54 | 6,55 | -3,89% | 252.238,00 |
| 01.05.2026 | 6,86 | 7,03 | 6,76 | 6,81 | -0,29% | 213.781,00 |
| 30.04.2026 | 6,67 | 6,87 | 6,45 | 6,83 | 5,08% | 193.953,00 |
| 29.04.2026 | 6,74 | 6,82 | 6,46 | 6,50 | -3,56% | 403.812,00 |
| 28.04.2026 | 6,67 | 6,78 | 6,60 | 6,74 | 0,00% | 196.556,00 |
| 27.04.2026 | 6,93 | 6,93 | 6,66 | 6,74 | 0,00% | 133.276,00 |
| 24.04.2026 | 6,80 | 7,06 | 6,68 | 6,74 | -0,22% | 127.223,00 |
| 23.04.2026 | 7,14 | 7,14 | 6,60 | 6,76 | -5,26% | 209.325,00 |
| 22.04.2026 | 7,31 | 7,48 | 7,11 | 7,13 | -1,72% | 226.195,00 |
| 21.04.2026 | 7,17 | 7,54 | 7,17 | 7,26 | -0,68% | 286.173,00 |
| 20.04.2026 | 7,09 | 7,47 | 7,03 | 7,31 | 2,03% | 264.457,00 |
| 17.04.2026 | 7,54 | 7,54 | 7,16 | 7,16 | -3,50% | 317.499,00 |
| 16.04.2026 | 7,36 | 7,43 | 7,11 | 7,42 | 0,41% | 187.815,00 |
| 15.04.2026 | 7,33 | 7,49 | 7,24 | 7,39 | 0,96% | 182.935,00 |
| 14.04.2026 | 7,23 | 7,72 | 7,18 | 7,32 | 1,67% | 247.422,00 |
| 13.04.2026 | 7,12 | 7,25 | 7,02 | 7,20 | 0,84% | 250.891,00 |
| 10.04.2026 | 7,00 | 7,15 | 6,87 | 7,14 | 2,59% | 244.541,00 |
| 09.04.2026 | 6,97 | 7,10 | 6,82 | 6,96 | -1,00% | 297.014,00 |
| 08.04.2026 | 7,21 | 7,27 | 6,91 | 7,03 | 3,99% | 396.770,00 |
| 07.04.2026 | 6,75 | 6,84 | 6,53 | 6,76 | -1,31% | 287.717,00 |
| 06.04.2026 | 6,63 | 6,89 | 6,57 | 6,85 | 3,63% | 228.914,00 |
| 02.04.2026 | 6,05 | 6,65 | 6,05 | 6,61 | 6,79% | 175.828,00 |
| 01.04.2026 | 6,17 | 6,36 | 6,17 | 6,19 | 0,98% | 254.883,00 |
| 31.03.2026 | 5,87 | 6,17 | 5,87 | 6,13 | 6,61% | 309.689,00 |
| 30.03.2026 | 5,81 | 6,04 | 5,70 | 5,75 | -0,52% | 196.695,00 |
| 27.03.2026 | 5,96 | 6,09 | 5,73 | 5,78 | -5,86% | 225.832,00 |
| 26.03.2026 | 6,23 | 6,35 | 6,11 | 6,14 | -2,85% | 155.444,00 |
| 25.03.2026 | 6,39 | 6,52 | 6,22 | 6,32 | 0,80% | 196.370,00 |
| 24.03.2026 | 6,04 | 6,39 | 6,04 | 6,27 | 2,62% | 186.463,00 |
| 23.03.2026 | 6,23 | 6,25 | 6,03 | 6,11 | 0,00% | 552.645,00 |
| 20.03.2026 | 6,07 | 6,15 | 5,91 | 6,11 | 0,00% | 441.409,00 |
| 19.03.2026 | 5,83 | 6,22 | 5,75 | 6,11 | 1,82% | 279.930,00 |
| 18.03.2026 | 6,16 | 6,17 | 5,95 | 6,00 | -3,52% | 281.972,00 |
| 17.03.2026 | 6,13 | 6,31 | 6,09 | 6,22 | 2,13% | 229.841,00 |
| 16.03.2026 | 6,18 | 6,35 | 6,04 | 6,09 | 0,33% | 214.547,00 |
| 13.03.2026 | 6,11 | 6,14 | 5,94 | 6,07 | 1,00% | 178.266,00 |
| 12.03.2026 | 6,12 | 6,30 | 5,99 | 6,01 | -3,99% | 273.677,00 |
| 11.03.2026 | 6,24 | 6,37 | 6,14 | 6,26 | 0,00% | 177.467,00 |
| 10.03.2026 | 6,28 | 6,49 | 5,97 | 6,26 | -1,65% | 270.486,00 |
| 09.03.2026 | 6,07 | 6,42 | 5,90 | 6,37 | 1,68% | 302.767,00 |
| 06.03.2026 | 6,61 | 6,64 | 6,00 | 6,26 | -7,26% | 369.346,00 |
| 05.03.2026 | 6,64 | 6,93 | 6,56 | 6,75 | 0,15% | 325.085,00 |
| 04.03.2026 | 6,32 | 6,97 | 6,32 | 6,74 | 6,65% | 407.388,00 |
| 03.03.2026 | 7,75 | 7,90 | 6,08 | 6,32 | -4,39% | 657.090,00 |
| 02.03.2026 | 6,72 | 7,00 | 6,48 | 6,61 | -4,20% | 386.991,00 |
| 27.02.2026 | 6,84 | 6,98 | 6,80 | 6,90 | -0,86% | 181.467,00 |
| 26.02.2026 | 6,81 | 6,99 | 6,75 | 6,96 | 2,05% | 133.227,00 |
| 25.02.2026 | 6,86 | 6,93 | 6,72 | 6,82 | 0,44% | 130.977,00 |
| 24.02.2026 | 6,39 | 6,92 | 6,39 | 6,79 | 4,62% | 191.910,00 |
| 23.02.2026 | 6,70 | 6,75 | 6,36 | 6,49 | -2,70% | 371.902,00 |
| 20.02.2026 | 6,91 | 7,05 | 6,56 | 6,67 | -4,58% | 327.979,00 |
| 19.02.2026 | 7,01 | 7,02 | 6,82 | 6,99 | 1,60% | 143.332,00 |
| 18.02.2026 | 6,75 | 7,16 | 6,69 | 6,88 | 1,78% | 230.606,00 |
| 17.02.2026 | 6,31 | 6,80 | 6,31 | 6,76 | 4,16% | 184.550,00 |
| 13.02.2026 | 6,42 | 6,69 | 6,40 | 6,49 | 1,25% | 171.874,00 |