2,470€
-6,79%
Echtzeit-Aktienkurs CuriosityStream Inc.
Bid:
Ask:
Aktienkurse zur CuriosityStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,63 | 2,64 | 2,41 | 2,48 | -6,42% | - |
| 20.02.2025 | 2,53 | 2,77 | 2,46 | 2,65 | 5,58% | 1.500,00 |
| 19.02.2025 | 2,44 | 2,52 | 2,33 | 2,51 | 3,29% | - |
| 18.02.2025 | 2,50 | 2,56 | 2,37 | 2,43 | -2,41% | - |
| 17.02.2025 | 2,49 | 2,50 | 2,49 | 2,49 | -0,40% | - |
| 14.02.2025 | 2,55 | 2,58 | 2,44 | 2,50 | -1,19% | - |
| 13.02.2025 | 2,67 | 2,69 | 2,47 | 2,53 | -5,24% | - |
| 12.02.2025 | 2,78 | 2,81 | 2,63 | 2,67 | -3,96% | - |
| 11.02.2025 | 2,74 | 2,86 | 2,65 | 2,78 | 1,09% | - |
| 10.02.2025 | 2,59 | 2,77 | 2,54 | 2,75 | 7,42% | - |
| 07.02.2025 | 2,61 | 2,64 | 2,52 | 2,56 | -1,92% | - |
| 06.02.2025 | 2,72 | 2,75 | 2,58 | 2,61 | -2,97% | 417,00 |
| 05.02.2025 | 2,67 | 2,72 | 2,51 | 2,69 | 0,75% | - |
| 04.02.2025 | 2,54 | 2,74 | 2,45 | 2,67 | 5,53% | - |
| 03.02.2025 | 2,57 | 2,59 | 2,34 | 2,53 | 1,61% | - |
| 31.01.2025 | 2,11 | 2,68 | 2,10 | 2,49 | 18,01% | - |
| 30.01.2025 | 2,05 | 2,13 | 1,97 | 2,11 | 2,93% | - |
| 29.01.2025 | 2,09 | 2,13 | 1,90 | 2,05 | -1,44% | - |
| 28.01.2025 | 2,07 | 2,10 | 1,99 | 2,08 | 0,00% | - |
| 27.01.2025 | 2,10 | 2,10 | 1,97 | 2,08 | 0,00% | - |
| 24.01.2025 | 2,13 | 2,13 | 2,04 | 2,08 | -0,48% | - |
| 23.01.2025 | 2,09 | 2,19 | 2,06 | 2,09 | -0,48% | - |
| 22.01.2025 | 2,00 | 2,12 | 1,94 | 2,10 | 4,74% | - |
| 21.01.2025 | 1,99 | 2,04 | 1,88 | 2,01 | 0,50% | - |
| 20.01.2025 | 2,01 | 2,02 | 1,99 | 2,00 | -0,75% | - |
| 17.01.2025 | 1,99 | 2,12 | 1,93 | 2,01 | 2,81% | - |
| 16.01.2025 | 1,76 | 2,04 | 1,72 | 1,96 | 11,40% | - |
| 15.01.2025 | 1,63 | 1,76 | 1,63 | 1,76 | 8,00% | - |
| 14.01.2025 | 1,57 | 1,64 | 1,56 | 1,63 | 2,85% | - |
| 13.01.2025 | 1,65 | 1,67 | 1,51 | 1,58 | -4,53% | - |
| 10.01.2025 | 1,75 | 1,82 | 1,59 | 1,66 | -5,70% | - |
| 09.01.2025 | 1,77 | 1,79 | 1,75 | 1,76 | -1,68% | - |
| 08.01.2025 | 1,50 | 1,84 | 1,49 | 1,79 | 19,80% | - |
| 07.01.2025 | 1,47 | 1,52 | 1,46 | 1,49 | 0,68% | - |
| 06.01.2025 | 1,53 | 1,56 | 1,47 | 1,48 | -3,27% | - |
| 03.01.2025 | 1,54 | 1,58 | 1,50 | 1,53 | -0,65% | - |
| 02.01.2025 | 1,52 | 1,56 | 1,47 | 1,54 | 2,67% | - |
| 30.12.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -1,96% | - |
| 27.12.2024 | 1,53 | 1,56 | 1,50 | 1,53 | 4,08% | - |
| 23.12.2024 | 1,48 | 1,52 | 1,42 | 1,47 | -1,34% | - |
| 20.12.2024 | 1,46 | 1,54 | 1,43 | 1,49 | 0,68% | - |
| 19.12.2024 | 1,46 | 1,54 | 1,45 | 1,48 | 0,68% | - |
| 18.12.2024 | 1,59 | 1,63 | 1,43 | 1,47 | -8,70% | - |
| 17.12.2024 | 1,55 | 1,63 | 1,54 | 1,61 | 3,87% | - |
| 16.12.2024 | 1,60 | 1,60 | 1,53 | 1,55 | -2,52% | - |
| 13.12.2024 | 1,57 | 1,64 | 1,57 | 1,59 | 1,27% | - |
| 12.12.2024 | 1,53 | 1,64 | 1,51 | 1,57 | 2,61% | - |
| 11.12.2024 | 1,55 | 1,58 | 1,51 | 1,53 | -1,29% | - |
| 10.12.2024 | 1,57 | 1,61 | 1,54 | 1,55 | -1,27% | - |
| 09.12.2024 | 1,63 | 1,65 | 1,57 | 1,57 | -3,98% | - |
| 06.12.2024 | 1,68 | 1,70 | 1,62 | 1,64 | -2,68% | - |
| 05.12.2024 | 1,74 | 1,74 | 1,63 | 1,68 | -3,72% | - |
| 04.12.2024 | 1,74 | 1,76 | 1,71 | 1,75 | 0,29% | - |
| 03.12.2024 | 1,73 | 1,76 | 1,71 | 1,74 | 0,58% | - |
| 02.12.2024 | 1,73 | 1,76 | 1,71 | 1,73 | 0,00% | - |
| 29.11.2024 | 1,74 | 1,76 | 1,72 | 1,73 | -0,57% | - |
| 28.11.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 0,00% | 200,00 |
| 27.11.2024 | 1,74 | 1,75 | 1,70 | 1,74 | 0,00% | - |
| 26.11.2024 | 1,72 | 1,76 | 1,68 | 1,74 | 1,16% | - |
| 25.11.2024 | 1,69 | 1,75 | 1,65 | 1,72 | 0,58% | - |
| 22.11.2024 | 1,54 | 1,75 | 1,54 | 1,71 | 11,04% | - |
| 21.11.2024 | 1,51 | 1,56 | 1,51 | 1,54 | 2,33% | - |
| 20.11.2024 | 1,50 | 1,58 | 1,48 | 1,51 | -0,33% | - |
| 19.11.2024 | 1,50 | 1,53 | 1,47 | 1,51 | 1,00% | - |
| 18.11.2024 | 1,55 | 1,57 | 1,46 | 1,50 | -4,17% | 350,00 |
| 15.11.2024 | 1,55 | 1,63 | 1,52 | 1,56 | 1,30% | - |
| 14.11.2024 | 1,44 | 1,57 | 1,43 | 1,54 | 6,21% | - |
| 13.11.2024 | 1,48 | 1,51 | 1,43 | 1,45 | -2,03% | - |
| 12.11.2024 | 1,52 | 1,58 | 1,45 | 1,48 | -3,27% | - |
| 11.11.2024 | 1,83 | 1,88 | 1,51 | 1,53 | -16,62% | - |
| 08.11.2024 | 1,87 | 1,96 | 1,78 | 1,84 | 1,38% | - |
| 07.11.2024 | 2,17 | 2,34 | 1,73 | 1,81 | -18,47% | - |
| 06.11.2024 | 2,30 | 2,49 | 2,22 | 2,22 | -1,77% | - |
| 05.11.2024 | 2,22 | 2,26 | 2,18 | 2,26 | 1,80% | - |
| 04.11.2024 | 2,20 | 2,25 | 2,17 | 2,22 | 0,00% | - |
| 01.11.2024 | 2,22 | 2,29 | 2,18 | 2,22 | 0,00% | - |
| 31.10.2024 | 2,24 | 2,30 | 2,18 | 2,22 | -0,45% | - |
| 30.10.2024 | 2,24 | 2,39 | 2,20 | 2,23 | -1,33% | - |
| 29.10.2024 | 2,40 | 2,40 | 2,18 | 2,26 | -5,04% | - |
| 28.10.2024 | 2,46 | 2,59 | 2,31 | 2,38 | -2,06% | - |
| 25.10.2024 | 2,42 | 2,53 | 2,33 | 2,43 | 0,00% | - |
| 24.10.2024 | 2,10 | 2,44 | 2,08 | 2,43 | 15,71% | 350,00 |
| 23.10.2024 | 2,16 | 2,22 | 2,06 | 2,10 | -3,23% | - |
| 22.10.2024 | 2,26 | 2,26 | 2,13 | 2,17 | -3,98% | - |
| 21.10.2024 | 2,38 | 2,44 | 2,24 | 2,26 | -4,64% | - |
| 18.10.2024 | 2,42 | 2,56 | 2,32 | 2,37 | -1,66% | - |
| 17.10.2024 | 2,36 | 2,77 | 2,33 | 2,41 | 1,69% | - |
| 16.10.2024 | 2,08 | 2,45 | 2,06 | 2,37 | 14,49% | - |
| 15.10.2024 | 2,00 | 2,31 | 1,95 | 2,07 | 4,02% | - |
| 14.10.2024 | 1,93 | 2,02 | 1,88 | 1,99 | 1,53% | - |
| 11.10.2024 | 2,02 | 2,06 | 1,92 | 1,96 | -4,39% | - |
| 10.10.2024 | 1,71 | 2,17 | 1,70 | 2,05 | 19,88% | 2.500,00 |
| 09.10.2024 | 1,76 | 1,77 | 1,70 | 1,71 | -2,84% | - |
| 08.10.2024 | 1,72 | 1,78 | 1,67 | 1,76 | 2,03% | - |
| 07.10.2024 | 1,72 | 1,75 | 1,68 | 1,73 | -0,29% | - |
| 04.10.2024 | 1,77 | 1,79 | 1,71 | 1,73 | -2,26% | - |
| 03.10.2024 | 1,71 | 1,78 | 1,68 | 1,77 | 3,81% | - |
| 02.10.2024 | 1,69 | 1,73 | 1,67 | 1,71 | 0,89% | - |
| 01.10.2024 | 1,72 | 1,73 | 1,65 | 1,69 | 0,30% | - |
| 30.09.2024 | 1,75 | 1,81 | 1,69 | 1,69 | -2,88% | - |