2,210€
-0,45%
Echtzeit-Aktienkurs CuriosityStream Inc.
Bid:
Ask:
Aktienkurse zur CuriosityStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 2,20 | 2,21 | 2,20 | 2,21 | -0,45% | - |
| 22.05.2026 | 2,22 | 2,23 | 2,22 | 2,22 | -0,45% | - |
| 21.05.2026 | 2,23 | 2,28 | 2,17 | 2,23 | -3,88% | - |
| 20.05.2026 | 2,32 | 2,34 | 2,29 | 2,32 | -2,11% | - |
| 19.05.2026 | 2,36 | 2,41 | 2,28 | 2,37 | 8,72% | - |
| 18.05.2026 | 2,17 | 2,18 | 2,17 | 2,18 | -9,92% | - |
| 15.05.2026 | 2,48 | 2,48 | 2,42 | 2,42 | -5,84% | - |
| 14.05.2026 | 2,53 | 2,59 | 2,51 | 2,57 | -0,77% | - |
| 13.05.2026 | 2,60 | 2,60 | 2,59 | 2,59 | 1,57% | - |
| 12.05.2026 | 2,56 | 2,56 | 2,55 | 2,55 | -2,30% | - |
| 11.05.2026 | 2,61 | 2,62 | 2,61 | 2,61 | -2,25% | - |
| 08.05.2026 | 2,70 | 2,70 | 2,67 | 2,67 | 2,30% | - |
| 07.05.2026 | 2,61 | 2,63 | 2,61 | 2,61 | 0,77% | - |
| 06.05.2026 | 2,63 | 2,63 | 2,59 | 2,59 | -4,43% | - |
| 05.05.2026 | 2,72 | 2,72 | 2,71 | 2,71 | -1,81% | - |
| 04.05.2026 | 2,70 | 2,76 | 2,65 | 2,76 | 4,94% | - |
| 30.04.2026 | 2,65 | 2,65 | 2,63 | 2,63 | -8,36% | - |
| 29.04.2026 | 2,90 | 2,90 | 2,87 | 2,87 | 3,24% | - |
| 28.04.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -2,80% | - |
| 27.04.2026 | 2,87 | 2,87 | 2,86 | 2,86 | -0,35% | - |
| 24.04.2026 | 2,90 | 2,93 | 2,83 | 2,87 | 0,35% | - |
| 23.04.2026 | 2,89 | 2,89 | 2,86 | 2,86 | -3,05% | - |
| 22.04.2026 | 2,94 | 2,95 | 2,94 | 2,95 | 0,68% | - |
| 21.04.2026 | 2,92 | 2,93 | 2,92 | 2,93 | -0,34% | - |
| 20.04.2026 | 3,01 | 3,01 | 2,94 | 2,94 | 1,03% | - |
| 17.04.2026 | 2,90 | 2,91 | 2,90 | 2,91 | 2,83% | - |
| 16.04.2026 | 2,82 | 2,83 | 2,82 | 2,83 | 0,71% | - |
| 15.04.2026 | 2,79 | 2,88 | 2,77 | 2,81 | 2,93% | - |
| 14.04.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 1,49% | - |
| 13.04.2026 | 2,69 | 2,70 | 2,69 | 2,69 | 0,00% | - |
| 10.04.2026 | 2,71 | 2,73 | 2,63 | 2,69 | -6,27% | - |
| 09.04.2026 | 2,88 | 2,88 | 2,87 | 2,87 | 1,41% | - |
| 08.04.2026 | 2,79 | 2,83 | 2,77 | 2,83 | 0,71% | - |
| 07.04.2026 | 2,62 | 2,81 | 2,62 | 2,81 | 9,77% | - |
| 02.04.2026 | 2,52 | 2,57 | 2,52 | 2,56 | -0,39% | - |
| 01.04.2026 | 2,56 | 2,57 | 2,56 | 2,57 | 0,78% | - |
| 31.03.2026 | 2,53 | 2,55 | 2,53 | 2,55 | 0,79% | - |
| 30.03.2026 | 2,48 | 2,55 | 2,45 | 2,53 | -5,60% | - |
| 27.03.2026 | 2,70 | 2,70 | 2,68 | 2,68 | 0,37% | - |
| 26.03.2026 | 2,72 | 2,73 | 2,67 | 2,67 | -1,11% | - |
| 25.03.2026 | 2,69 | 2,70 | 2,69 | 2,70 | -1,10% | - |
| 24.03.2026 | 2,72 | 2,73 | 2,71 | 2,73 | 0,00% | - |
| 23.03.2026 | 2,70 | 2,79 | 2,64 | 2,73 | 1,11% | - |
| 20.03.2026 | 2,72 | 2,75 | 2,65 | 2,70 | -0,37% | - |
| 19.03.2026 | 2,80 | 2,80 | 2,65 | 2,71 | -9,67% | - |
| 18.03.2026 | 2,98 | 3,00 | 2,98 | 3,00 | 5,63% | - |
| 17.03.2026 | 2,86 | 2,86 | 2,84 | 2,84 | -0,70% | - |
| 16.03.2026 | 2,87 | 2,92 | 2,84 | 2,86 | -3,38% | - |
| 13.03.2026 | 2,82 | 2,97 | 2,77 | 2,96 | -1,66% | - |
| 12.03.2026 | 2,83 | 3,08 | 2,66 | 3,01 | 2,73% | - |
| 11.03.2026 | 2,73 | 2,96 | 2,65 | 2,93 | 6,16% | - |
| 10.03.2026 | 2,74 | 2,76 | 2,74 | 2,76 | -2,13% | - |
| 09.03.2026 | 2,82 | 2,82 | 2,80 | 2,82 | -1,05% | - |
| 06.03.2026 | 2,84 | 2,88 | 2,78 | 2,85 | -3,39% | - |
| 05.03.2026 | 2,98 | 2,98 | 2,95 | 2,95 | 2,43% | - |
| 04.03.2026 | 2,89 | 2,90 | 2,88 | 2,88 | 1,05% | - |
| 03.03.2026 | 2,88 | 2,89 | 2,85 | 2,85 | -1,04% | - |
| 02.03.2026 | 2,83 | 2,88 | 2,83 | 2,88 | 0,70% | - |
| 27.02.2026 | 2,87 | 2,87 | 2,85 | 2,86 | 2,14% | - |
| 26.02.2026 | 2,80 | 2,82 | 2,79 | 2,80 | 1,82% | - |
| 25.02.2026 | 2,76 | 2,76 | 2,75 | 2,75 | 3,77% | - |
| 24.02.2026 | 2,67 | 2,67 | 2,65 | 2,65 | -2,93% | - |
| 23.02.2026 | 2,76 | 2,76 | 2,73 | 2,73 | -1,09% | - |
| 20.02.2026 | 2,75 | 2,81 | 2,71 | 2,76 | 0,36% | - |
| 19.02.2026 | 2,71 | 2,77 | 2,69 | 2,75 | 0,73% | - |
| 18.02.2026 | 2,71 | 2,73 | 2,71 | 2,73 | 0,37% | - |
| 17.02.2026 | 2,75 | 2,78 | 2,72 | 2,72 | -0,73% | - |
| 16.02.2026 | 2,73 | 2,74 | 2,73 | 2,74 | -0,36% | - |
| 13.02.2026 | 2,61 | 2,79 | 2,61 | 2,75 | 5,36% | 2.500,00 |
| 12.02.2026 | 2,69 | 2,72 | 2,55 | 2,61 | -6,45% | - |
| 11.02.2026 | 2,73 | 2,79 | 2,73 | 2,79 | 0,72% | - |
| 10.02.2026 | 2,73 | 2,77 | 2,73 | 2,77 | -0,72% | - |
| 09.02.2026 | 2,79 | 2,91 | 2,79 | 2,79 | 3,72% | - |
| 06.02.2026 | 2,68 | 2,69 | 2,68 | 2,69 | -6,92% | - |
| 05.02.2026 | 2,91 | 2,91 | 2,89 | 2,89 | -4,30% | - |
| 04.02.2026 | 3,04 | 3,04 | 3,02 | 3,02 | -4,13% | - |
| 03.02.2026 | 3,15 | 3,16 | 3,15 | 3,15 | 0,64% | - |
| 02.02.2026 | 3,14 | 3,14 | 3,11 | 3,13 | -0,32% | - |
| 30.01.2026 | 3,16 | 3,16 | 3,10 | 3,14 | -0,95% | - |
| 29.01.2026 | 3,18 | 3,18 | 3,17 | 3,17 | 0,32% | - |
| 28.01.2026 | 3,17 | 3,17 | 3,16 | 3,16 | 0,96% | - |
| 27.01.2026 | 3,04 | 3,15 | 3,00 | 3,13 | 2,62% | - |
| 26.01.2026 | 3,07 | 3,07 | 3,05 | 3,05 | -3,17% | - |
| 23.01.2026 | 3,16 | 3,16 | 3,15 | 3,15 | 1,94% | - |
| 22.01.2026 | 3,08 | 3,09 | 3,07 | 3,09 | -0,64% | - |
| 21.01.2026 | 3,11 | 3,15 | 3,08 | 3,11 | -1,27% | - |
| 20.01.2026 | 3,12 | 3,15 | 3,11 | 3,15 | 0,00% | - |
| 19.01.2026 | 3,18 | 3,18 | 3,11 | 3,15 | 0,96% | - |
| 16.01.2026 | 3,12 | 3,12 | 3,11 | 3,12 | -0,95% | - |
| 15.01.2026 | 3,15 | 3,16 | 3,10 | 3,15 | 0,32% | - |
| 14.01.2026 | 3,10 | 3,14 | 3,10 | 3,14 | 0,64% | - |
| 13.01.2026 | 3,15 | 3,15 | 3,12 | 3,12 | 0,32% | - |
| 12.01.2026 | 3,05 | 3,14 | 2,99 | 3,11 | 5,78% | - |
| 09.01.2026 | 3,04 | 3,04 | 2,93 | 2,94 | -4,23% | - |
| 08.01.2026 | 2,96 | 3,08 | 2,83 | 3,07 | 0,33% | - |
| 07.01.2026 | 3,02 | 3,06 | 3,02 | 3,06 | 0,00% | - |
| 06.01.2026 | 3,20 | 3,21 | 3,04 | 3,06 | -4,38% | - |
| 05.01.2026 | 3,22 | 3,23 | 3,14 | 3,20 | -1,54% | - |
| 02.01.2026 | 3,24 | 3,25 | 3,23 | 3,25 | -0,31% | - |
| 30.12.2025 | 3,24 | 3,26 | 3,24 | 3,26 | 0,00% | - |