0,340$
-18,07%
Echtzeit-Aktienkurs ContextLogic Inc.
Bid:
Ask:
Aktienkurse zur ContextLogic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 5,20 | 5,25 | 5,01 | 5,13 | -0,97% | 698.173,00 |
| 09.05.2024 | 5,22 | 5,24 | 5,04 | 5,18 | -2,26% | 686.367,00 |
| 08.05.2024 | 5,35 | 5,37 | 5,20 | 5,30 | -2,03% | 496.632,00 |
| 07.05.2024 | 5,24 | 5,44 | 5,18 | 5,41 | 3,24% | 610.062,00 |
| 06.05.2024 | 5,17 | 5,32 | 5,10 | 5,24 | -2,60% | 937.808,00 |
| 03.05.2024 | 5,50 | 5,61 | 5,22 | 5,38 | -1,82% | 2.046.831,00 |
| 02.05.2024 | 5,61 | 5,70 | 5,42 | 5,48 | -2,66% | 1.374.151,00 |
| 01.05.2024 | 5,58 | 5,83 | 5,43 | 5,63 | 1,44% | 635.605,00 |
| 30.04.2024 | 5,55 | 5,68 | 5,46 | 5,55 | -1,77% | 793.229,00 |
| 29.04.2024 | 5,82 | 5,87 | 5,59 | 5,65 | -2,25% | 397.091,00 |
| 26.04.2024 | 5,69 | 5,82 | 5,61 | 5,78 | 1,40% | 798.831,00 |
| 25.04.2024 | 5,72 | 5,80 | 5,62 | 5,70 | -2,06% | 561.533,00 |
| 24.04.2024 | 5,91 | 6,01 | 5,73 | 5,82 | -2,84% | 553.343,00 |
| 23.04.2024 | 5,88 | 6,12 | 5,85 | 5,99 | 2,22% | 695.797,00 |
| 22.04.2024 | 5,81 | 5,91 | 5,73 | 5,86 | 0,34% | 979.564,00 |
| 19.04.2024 | 5,71 | 6,01 | 5,70 | 5,84 | 1,74% | 1.495.157,00 |
| 18.04.2024 | 4,95 | 5,77 | 4,87 | 5,74 | 15,73% | 3.743.547,00 |
| 17.04.2024 | 5,07 | 5,13 | 4,94 | 4,96 | -1,98% | 428.730,00 |
| 16.04.2024 | 4,72 | 5,17 | 4,69 | 5,06 | 4,33% | 1.010.691,00 |
| 15.04.2024 | 4,97 | 4,98 | 4,72 | 4,85 | -3,00% | 957.781,00 |
| 12.04.2024 | 5,20 | 5,22 | 4,88 | 5,00 | -3,29% | 1.381.604,00 |
| 11.04.2024 | 5,51 | 5,52 | 5,14 | 5,17 | -5,66% | 809.974,00 |
| 10.04.2024 | 5,54 | 5,55 | 5,41 | 5,48 | -2,14% | 1.272.866,00 |
| 09.04.2024 | 5,69 | 5,74 | 5,59 | 5,60 | -1,93% | 582.218,00 |
| 08.04.2024 | 5,74 | 5,79 | 5,67 | 5,71 | 0,18% | 478.119,00 |
| 05.04.2024 | 5,88 | 5,89 | 5,69 | 5,70 | -3,06% | 577.622,00 |
| 04.04.2024 | 5,75 | 5,94 | 5,71 | 5,88 | 2,98% | 848.257,00 |
| 03.04.2024 | 5,55 | 5,75 | 5,54 | 5,71 | 2,88% | 883.059,00 |
| 02.04.2024 | 5,50 | 5,62 | 5,48 | 5,55 | -0,54% | 678.576,00 |
| 01.04.2024 | 5,70 | 5,70 | 5,43 | 5,58 | -1,93% | 852.291,00 |
| 28.03.2024 | 5,54 | 5,69 | 5,53 | 5,69 | 3,08% | 665.439,00 |
| 27.03.2024 | 5,56 | 5,70 | 5,51 | 5,52 | -0,54% | 676.909,00 |
| 26.03.2024 | 5,61 | 5,64 | 5,51 | 5,55 | 0,00% | 626.454,00 |
| 25.03.2024 | 5,61 | 5,65 | 5,52 | 5,55 | 0,18% | 558.990,00 |
| 22.03.2024 | 5,64 | 5,64 | 5,48 | 5,54 | -1,42% | 589.916,00 |
| 21.03.2024 | 5,75 | 5,83 | 5,58 | 5,62 | -2,43% | 586.736,00 |
| 20.03.2024 | 5,66 | 5,76 | 5,55 | 5,76 | 2,13% | 852.901,00 |
| 19.03.2024 | 5,99 | 5,99 | 5,64 | 5,64 | -5,53% | 976.597,00 |
| 18.03.2024 | 6,09 | 6,21 | 5,96 | 5,97 | -1,97% | 849.654,00 |
| 15.03.2024 | 6,11 | 6,22 | 6,05 | 6,09 | -0,49% | 1.041.336,00 |
| 14.03.2024 | 6,21 | 6,23 | 6,11 | 6,12 | -1,45% | 628.607,00 |
| 13.03.2024 | 6,30 | 6,38 | 6,20 | 6,21 | -1,11% | 728.962,00 |
| 12.03.2024 | 6,34 | 6,36 | 6,27 | 6,28 | -0,48% | 737.565,00 |
| 11.03.2024 | 6,40 | 6,48 | 6,29 | 6,31 | -0,94% | 647.919,00 |
| 08.03.2024 | 6,42 | 6,53 | 6,35 | 6,37 | -0,62% | 753.701,00 |
| 07.03.2024 | 6,43 | 6,49 | 6,37 | 6,41 | -0,93% | 443.992,00 |
| 06.03.2024 | 6,44 | 6,50 | 6,34 | 6,47 | 1,89% | 625.022,00 |
| 05.03.2024 | 6,37 | 6,55 | 6,32 | 6,35 | -1,70% | 1.105.610,00 |
| 04.03.2024 | 6,55 | 6,64 | 6,35 | 6,46 | -1,22% | 1.019.654,00 |
| 01.03.2024 | 6,48 | 6,55 | 6,37 | 6,54 | 0,62% | 726.527,00 |
| 29.02.2024 | 6,56 | 6,59 | 6,42 | 6,50 | 0,00% | 562.542,00 |
| 28.02.2024 | 6,48 | 6,60 | 6,40 | 6,50 | -1,07% | 742.544,00 |
| 27.02.2024 | 6,57 | 6,62 | 6,42 | 6,57 | -0,76% | 626.017,00 |
| 26.02.2024 | 6,47 | 6,66 | 6,39 | 6,62 | 1,38% | 691.611,00 |
| 23.02.2024 | 6,43 | 6,60 | 6,29 | 6,53 | 2,03% | 725.801,00 |
| 22.02.2024 | 6,53 | 6,57 | 6,38 | 6,40 | -1,99% | 1.128.825,00 |
| 21.02.2024 | 6,86 | 6,86 | 6,49 | 6,53 | -5,29% | 1.356.290,00 |
| 20.02.2024 | 6,64 | 6,95 | 6,59 | 6,90 | 0,66% | 895.964,00 |
| 16.02.2024 | 6,74 | 6,92 | 6,63 | 6,85 | 0,15% | 889.671,00 |
| 15.02.2024 | 6,48 | 6,88 | 6,46 | 6,84 | 5,56% | 1.451.492,00 |
| 14.02.2024 | 6,35 | 6,69 | 6,28 | 6,48 | 3,35% | 2.060.593,00 |
| 13.02.2024 | 6,15 | 6,39 | 6,07 | 6,27 | 0,16% | 1.849.001,00 |
| 12.02.2024 | 6,42 | 6,88 | 6,00 | 6,26 | 39,11% | 19.193.838,00 |
| 09.02.2024 | 4,49 | 4,56 | 4,37 | 4,50 | 1,12% | 397.526,00 |
| 08.02.2024 | 4,42 | 4,51 | 4,34 | 4,45 | 1,60% | 311.275,00 |
| 07.02.2024 | 4,57 | 4,57 | 4,30 | 4,38 | -3,74% | 358.238,00 |
| 06.02.2024 | 4,25 | 4,56 | 4,20 | 4,55 | 7,82% | 484.332,00 |
| 05.02.2024 | 4,25 | 4,36 | 4,14 | 4,22 | -2,76% | 564.632,00 |
| 02.02.2024 | 4,26 | 4,38 | 4,13 | 4,34 | 0,93% | 443.783,00 |
| 01.02.2024 | 4,44 | 4,53 | 4,26 | 4,30 | -1,60% | 700.607,00 |
| 31.01.2024 | 4,48 | 4,68 | 4,37 | 4,37 | -3,32% | 339.146,00 |
| 30.01.2024 | 4,68 | 4,68 | 4,43 | 4,52 | -3,42% | 624.780,00 |
| 29.01.2024 | 4,45 | 4,70 | 4,34 | 4,68 | 5,41% | 456.768,00 |
| 26.01.2024 | 4,55 | 4,64 | 4,42 | 4,44 | -1,11% | 320.440,00 |
| 25.01.2024 | 4,68 | 4,68 | 4,46 | 4,49 | -3,02% | 326.201,00 |
| 24.01.2024 | 4,73 | 4,75 | 4,57 | 4,63 | -0,43% | 387.350,00 |
| 23.01.2024 | 4,70 | 4,85 | 4,61 | 4,65 | -0,21% | 526.221,00 |
| 22.01.2024 | 4,50 | 4,83 | 4,47 | 4,66 | 4,25% | 680.288,00 |
| 19.01.2024 | 4,35 | 4,52 | 4,16 | 4,47 | 2,76% | 1.341.707,00 |
| 18.01.2024 | 4,35 | 4,59 | 4,22 | 4,35 | 1,16% | 793.090,00 |
| 17.01.2024 | 4,09 | 4,32 | 4,01 | 4,30 | 4,37% | 524.729,00 |
| 16.01.2024 | 4,22 | 4,25 | 4,11 | 4,12 | -2,72% | 403.991,00 |
| 12.01.2024 | 4,49 | 4,53 | 4,21 | 4,24 | -4,29% | 523.049,00 |
| 11.01.2024 | 4,73 | 4,74 | 4,38 | 4,43 | -7,43% | 526.400,00 |
| 10.01.2024 | 4,89 | 4,91 | 4,72 | 4,78 | -2,25% | 479.246,00 |
| 09.01.2024 | 5,02 | 5,02 | 4,86 | 4,89 | -3,55% | 592.763,00 |
| 08.01.2024 | 5,14 | 5,19 | 4,82 | 5,07 | -1,93% | 674.392,00 |
| 05.01.2024 | 5,38 | 5,38 | 5,14 | 5,17 | -4,96% | 623.790,00 |
| 04.01.2024 | 5,67 | 5,72 | 5,43 | 5,44 | -5,39% | 358.186,00 |
| 03.01.2024 | 5,90 | 5,93 | 5,65 | 5,75 | -4,33% | 593.283,00 |
| 02.01.2024 | 5,88 | 6,15 | 5,78 | 6,01 | 1,01% | 604.918,00 |
| 29.12.2023 | 6,02 | 6,22 | 5,77 | 5,95 | -1,65% | 627.849,00 |
| 28.12.2023 | 5,99 | 6,11 | 5,96 | 6,05 | 0,17% | 516.987,00 |
| 27.12.2023 | 6,25 | 6,25 | 5,87 | 6,04 | -2,74% | 666.041,00 |
| 26.12.2023 | 6,10 | 6,30 | 5,99 | 6,21 | 2,90% | 542.170,00 |
| 22.12.2023 | 6,10 | 6,23 | 5,91 | 6,04 | -1,07% | 575.021,00 |
| 21.12.2023 | 5,79 | 6,13 | 5,58 | 6,10 | 10,51% | 908.441,00 |
| 20.12.2023 | 5,95 | 6,10 | 5,51 | 5,52 | -6,76% | 1.049.794,00 |
| 19.12.2023 | 5,41 | 5,95 | 5,36 | 5,92 | 12,12% | 1.093.544,00 |
| 18.12.2023 | 5,50 | 5,62 | 5,27 | 5,28 | -5,38% | 760.825,00 |