2,800€
9,80%
Echtzeit-Aktienkurs CuriosityStream Inc.
Bid:
Ask:
Aktienkurse zur CuriosityStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 2,59 | 2,86 | 2,53 | 2,79 | 9,41% | 700,00 |
| 16.04.2025 | 2,50 | 2,74 | 2,29 | 2,55 | 9,44% | - |
| 15.04.2025 | 2,27 | 2,37 | 2,26 | 2,33 | 3,10% | - |
| 14.04.2025 | 2,22 | 2,30 | 2,18 | 2,26 | 3,20% | 2.000,00 |
| 11.04.2025 | 2,26 | 2,28 | 2,17 | 2,19 | -3,10% | - |
| 10.04.2025 | 2,43 | 2,43 | 2,20 | 2,26 | -6,22% | - |
| 09.04.2025 | 2,16 | 2,47 | 2,10 | 2,41 | 11,06% | - |
| 08.04.2025 | 2,23 | 2,44 | 2,12 | 2,17 | -3,13% | - |
| 07.04.2025 | 2,27 | 2,38 | 2,05 | 2,24 | -0,88% | - |
| 04.04.2025 | 2,40 | 2,40 | 2,18 | 2,26 | -6,22% | - |
| 03.04.2025 | 2,52 | 2,52 | 2,24 | 2,41 | -3,98% | - |
| 02.04.2025 | 2,51 | 2,56 | 2,46 | 2,51 | 0,00% | - |
| 01.04.2025 | 2,47 | 2,56 | 2,40 | 2,51 | 1,62% | - |
| 31.03.2025 | 2,55 | 2,58 | 2,43 | 2,47 | -2,76% | - |
| 28.03.2025 | 2,63 | 2,66 | 2,47 | 2,54 | -3,42% | - |
| 27.03.2025 | 2,65 | 2,71 | 2,62 | 2,63 | -1,50% | - |
| 26.03.2025 | 2,91 | 2,92 | 2,63 | 2,67 | -6,64% | - |
| 25.03.2025 | 2,70 | 2,91 | 2,67 | 2,86 | 6,32% | - |
| 24.03.2025 | 2,77 | 2,87 | 2,65 | 2,69 | -2,89% | - |
| 21.03.2025 | 2,77 | 2,86 | 2,67 | 2,77 | 0,73% | - |
| 20.03.2025 | 2,90 | 2,94 | 2,75 | 2,75 | -5,17% | - |
| 19.03.2025 | 2,77 | 2,95 | 2,75 | 2,90 | 4,69% | 3.000,00 |
| 18.03.2025 | 2,64 | 2,78 | 2,58 | 2,77 | 5,73% | - |
| 17.03.2025 | 2,45 | 2,71 | 2,45 | 2,62 | 6,50% | - |
| 14.03.2025 | 2,31 | 2,53 | 2,27 | 2,46 | 6,03% | - |
| 13.03.2025 | 2,33 | 2,40 | 2,23 | 2,32 | -0,85% | - |
| 12.03.2025 | 2,06 | 2,54 | 2,06 | 2,34 | 10,90% | - |
| 11.03.2025 | 1,95 | 2,13 | 1,91 | 2,11 | 8,21% | - |
| 10.03.2025 | 2,09 | 2,14 | 1,91 | 1,95 | -5,80% | - |
| 07.03.2025 | 2,10 | 2,20 | 2,00 | 2,07 | -0,48% | - |
| 06.03.2025 | 2,25 | 2,25 | 1,99 | 2,08 | -6,73% | - |
| 05.03.2025 | 2,25 | 2,32 | 2,19 | 2,23 | -3,04% | - |
| 04.03.2025 | 2,27 | 2,32 | 2,15 | 2,30 | 1,32% | - |
| 03.03.2025 | 2,49 | 2,49 | 2,10 | 2,27 | -8,10% | - |
| 28.02.2025 | 2,55 | 2,64 | 2,36 | 2,47 | -1,20% | - |
| 27.02.2025 | 2,59 | 2,65 | 2,47 | 2,50 | -2,72% | - |
| 26.02.2025 | 2,49 | 2,73 | 2,49 | 2,57 | 3,63% | - |
| 25.02.2025 | 2,58 | 2,63 | 2,44 | 2,48 | -3,88% | - |
| 24.02.2025 | 2,47 | 2,69 | 2,45 | 2,58 | 4,03% | - |
| 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% | - |