1,900€
4,97%
Echtzeit-Aktienkurs CuriosityStream Inc.
Bid:
Ask:
Aktienkurse zur CuriosityStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 1,87 | 1,96 | 1,78 | 1,90 | 4,97% | - |
| 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% | - |
| 27.09.2024 | 1,81 | 1,83 | 1,73 | 1,74 | -2,25% | - |
| 26.09.2024 | 1,83 | 1,88 | 1,76 | 1,78 | -3,27% | - |
| 25.09.2024 | 1,65 | 1,85 | 1,64 | 1,84 | 10,54% | - |
| 24.09.2024 | 1,65 | 1,67 | 1,61 | 1,66 | 0,00% | - |
| 23.09.2024 | 1,64 | 1,70 | 1,60 | 1,66 | 1,84% | 570,00 |
| 20.09.2024 | 1,61 | 1,66 | 1,49 | 1,63 | 0,62% | 1.789,00 |
| 19.09.2024 | 1,66 | 1,70 | 1,62 | 1,62 | -2,99% | - |
| 18.09.2024 | 1,69 | 1,76 | 1,64 | 1,67 | -1,76% | - |
| 17.09.2024 | 1,68 | 1,79 | 1,67 | 1,70 | 1,49% | - |
| 16.09.2024 | 1,74 | 1,77 | 1,62 | 1,68 | -3,74% | - |
| 13.09.2024 | 1,81 | 1,92 | 1,70 | 1,74 | -3,87% | - |
| 12.09.2024 | 1,46 | 1,92 | 1,46 | 1,81 | 23,97% | - |
| 11.09.2024 | 1,46 | 1,51 | 1,44 | 1,46 | 0,00% | - |
| 10.09.2024 | 1,46 | 1,50 | 1,44 | 1,46 | 0,00% | - |
| 09.09.2024 | 1,48 | 1,51 | 1,46 | 1,46 | -0,68% | - |
| 06.09.2024 | 1,47 | 1,55 | 1,43 | 1,47 | 0,68% | - |
| 05.09.2024 | 1,51 | 1,59 | 1,42 | 1,46 | -2,67% | - |
| 04.09.2024 | 1,42 | 1,59 | 1,37 | 1,50 | 5,63% | - |
| 03.09.2024 | 1,40 | 1,46 | 1,31 | 1,42 | 1,43% | - |
| 02.09.2024 | 1,41 | 1,41 | 1,39 | 1,40 | -1,41% | - |
| 30.08.2024 | 1,31 | 1,44 | 1,31 | 1,42 | 7,98% | 280,00 |
| 29.08.2024 | 1,32 | 1,45 | 1,25 | 1,32 | -1,13% | 175,00 |
| 28.08.2024 | 1,17 | 1,39 | 1,16 | 1,33 | 14,16% | 105,00 |
| 27.08.2024 | 1,09 | 1,20 | 1,07 | 1,17 | 6,88% | - |
| 26.08.2024 | 1,06 | 1,10 | 1,05 | 1,09 | 2,83% | - |
| 23.08.2024 | 1,06 | 1,08 | 1,06 | 1,06 | -0,93% | - |
| 22.08.2024 | 1,05 | 1,10 | 1,03 | 1,07 | 1,90% | - |
| 21.08.2024 | 1,04 | 1,08 | 1,01 | 1,05 | 1,94% | - |
| 20.08.2024 | 1,01 | 1,04 | 0,97 | 1,03 | 1,98% | - |
| 19.08.2024 | 1,00 | 1,05 | 1,00 | 1,01 | -0,74% | - |
| 16.08.2024 | 1,11 | 1,11 | 1,00 | 1,02 | -8,33% | - |
| 15.08.2024 | 1,08 | 1,12 | 1,07 | 1,11 | 2,78% | - |
| 14.08.2024 | 1,04 | 1,14 | 1,01 | 1,08 | 4,85% | - |
| 13.08.2024 | 1,02 | 1,05 | 0,97 | 1,03 | 0,98% | - |
| 12.08.2024 | 1,04 | 1,05 | 1,01 | 1,02 | -1,92% | - |
| 09.08.2024 | 1,01 | 1,05 | 0,99 | 1,04 | 3,23% | - |
| 08.08.2024 | 1,04 | 1,06 | 0,98 | 1,01 | -3,13% | - |
| 07.08.2024 | 1,00 | 1,05 | 0,98 | 1,04 | 3,74% | - |
| 06.08.2024 | 0,95 | 1,01 | 0,94 | 1,00 | 5,53% | - |
| 05.08.2024 | 0,98 | 1,00 | 0,91 | 0,95 | -2,56% | - |
| 02.08.2024 | 1,03 | 1,04 | 0,94 | 0,98 | -5,80% | - |
| 01.08.2024 | 1,02 | 1,06 | 1,01 | 1,04 | 2,48% | - |
| 31.07.2024 | 1,02 | 1,03 | 1,00 | 1,01 | -0,98% | - |
| 30.07.2024 | 1,03 | 1,05 | 1,00 | 1,02 | -0,49% | - |
| 29.07.2024 | 1,03 | 1,05 | 1,02 | 1,03 | 0,00% | - |
| 26.07.2024 | 1,02 | 1,04 | 1,02 | 1,03 | 0,49% | - |
| 25.07.2024 | 1,02 | 1,04 | 1,02 | 1,02 | 0,99% | - |
| 24.07.2024 | 1,04 | 1,05 | 1,01 | 1,01 | -2,88% | - |
| 23.07.2024 | 1,02 | 1,06 | 1,01 | 1,04 | 1,96% | - |
| 22.07.2024 | 1,03 | 1,06 | 1,02 | 1,02 | -0,49% | - |
| 19.07.2024 | 1,02 | 1,05 | 1,02 | 1,03 | 0,00% | - |
| 18.07.2024 | 1,04 | 1,06 | 1,02 | 1,03 | -0,97% | - |
| 17.07.2024 | 1,08 | 1,13 | 1,03 | 1,04 | -4,17% | - |
| 16.07.2024 | 1,06 | 1,09 | 1,05 | 1,08 | 1,89% | - |
| 15.07.2024 | 1,12 | 1,13 | 1,04 | 1,06 | -3,64% | - |
| 12.07.2024 | 1,07 | 1,13 | 1,04 | 1,10 | 1,85% | - |
| 11.07.2024 | 1,08 | 1,10 | 1,05 | 1,08 | 0,47% | - |
| 10.07.2024 | 1,07 | 1,08 | 1,00 | 1,08 | 0,00% | - |
| 09.07.2024 | 1,09 | 1,10 | 1,05 | 1,08 | -1,38% | - |
| 08.07.2024 | 1,12 | 1,14 | 1,07 | 1,09 | -2,68% | 1.000,00 |
| 05.07.2024 | 1,06 | 1,13 | 1,04 | 1,12 | 5,66% | - |
| 04.07.2024 | 1,06 | 1,07 | 1,06 | 1,06 | 0,00% | - |
| 03.07.2024 | 1,01 | 1,07 | 1,00 | 1,06 | 4,95% | - |
| 02.07.2024 | 1,02 | 1,04 | 1,00 | 1,01 | -0,98% | - |
| 01.07.2024 | 1,07 | 1,07 | 1,01 | 1,02 | -3,77% | - |
| 28.06.2024 | 1,06 | 1,07 | 1,01 | 1,06 | 0,47% | - |
| 27.06.2024 | 1,08 | 1,10 | 1,04 | 1,06 | -2,31% | - |
| 26.06.2024 | 1,05 | 1,10 | 1,05 | 1,08 | 2,37% | - |
| 25.06.2024 | 1,09 | 1,10 | 1,05 | 1,06 | -4,09% | - |
| 24.06.2024 | 1,10 | 1,12 | 1,04 | 1,10 | -0,90% | - |