2,240€
-4,68%
Echtzeit-Aktienkurs CuriosityStream Inc.
Bid:
Ask:
Aktienkurse zur CuriosityStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 2,34 | 2,35 | 2,33 | 2,35 | 0,00% | - |
| 07.09.2026 | 2,34 | 2,35 | 2,32 | 2,35 | -4,86% | - |
| 04.09.2026 | 2,44 | 2,47 | 2,44 | 2,47 | -2,37% | - |
| 03.09.2026 | 2,55 | 2,58 | 2,47 | 2,53 | 3,69% | - |
| 02.09.2026 | 2,39 | 2,46 | 2,38 | 2,44 | 5,17% | - |
| 01.09.2026 | 2,26 | 2,33 | 2,26 | 2,32 | 0,87% | - |
| 31.08.2026 | 2,25 | 2,31 | 2,21 | 2,30 | 2,68% | - |
| 28.08.2026 | 2,20 | 2,24 | 2,20 | 2,24 | -5,49% | - |
| 27.08.2026 | 2,38 | 2,38 | 2,37 | 2,37 | 1,72% | - |
| 26.08.2026 | 2,37 | 2,38 | 2,31 | 2,33 | -4,51% | - |
| 25.08.2026 | 2,46 | 2,46 | 2,44 | 2,44 | 0,83% | - |
| 24.08.2026 | 2,42 | 2,45 | 2,36 | 2,42 | 0,83% | - |
| 21.08.2026 | 2,52 | 2,54 | 2,40 | 2,40 | -2,04% | 100,00 |
| 20.08.2026 | 2,50 | 2,50 | 2,45 | 2,45 | -0,41% | - |
| 19.08.2026 | 2,47 | 2,49 | 2,35 | 2,46 | 0,41% | - |
| 18.08.2026 | 2,46 | 2,57 | 2,36 | 2,45 | -3,16% | - |
| 17.08.2026 | 3,09 | 3,18 | 2,53 | 2,53 | -19,94% | 1,00 |
| 14.08.2026 | 3,42 | 3,70 | 3,14 | 3,16 | -6,51% | 2,00 |
| 13.08.2026 | 3,37 | 3,73 | 2,98 | 3,38 | 39,67% | - |
| 12.08.2026 | 2,40 | 2,43 | 2,35 | 2,42 | -0,41% | - |
| 11.08.2026 | 2,42 | 2,43 | 2,42 | 2,43 | 1,25% | - |
| 10.08.2026 | 2,34 | 2,40 | 2,32 | 2,40 | 3,45% | - |
| 07.08.2026 | 2,33 | 2,33 | 2,32 | 2,32 | 4,04% | - |
| 06.08.2026 | 2,26 | 2,27 | 2,21 | 2,23 | 2,29% | - |
| 04.08.2026 | 2,19 | 2,22 | 2,18 | 2,18 | 1,40% | - |
| 03.08.2026 | 2,12 | 2,19 | 2,09 | 2,15 | 0,94% | - |
| 31.07.2026 | 2,12 | 2,13 | 2,12 | 2,13 | -0,47% | - |
| 29.07.2026 | 2,15 | 2,15 | 2,14 | 2,14 | 0,00% | - |
| 28.07.2026 | 2,14 | 2,18 | 2,14 | 2,14 | 2,88% | - |
| 27.07.2026 | 2,07 | 2,08 | 2,07 | 2,08 | 0,48% | - |
| 24.07.2026 | 2,09 | 2,13 | 2,04 | 2,07 | -5,91% | - |
| 23.07.2026 | 2,21 | 2,21 | 2,20 | 2,20 | -3,08% | - |
| 22.07.2026 | 2,27 | 2,28 | 2,21 | 2,27 | 4,61% | - |
| 21.07.2026 | 2,26 | 2,28 | 2,15 | 2,17 | -4,82% | - |
| 16.07.2026 | 2,25 | 2,28 | 2,25 | 2,28 | 0,00% | - |
| 15.07.2026 | 2,29 | 2,29 | 2,28 | 2,28 | 1,33% | - |
| 14.07.2026 | 2,26 | 2,26 | 2,25 | 2,25 | -3,43% | - |
| 13.07.2026 | 2,34 | 2,34 | 2,33 | 2,33 | -2,51% | - |
| 09.07.2026 | 2,39 | 2,39 | 2,38 | 2,39 | 0,00% | - |
| 08.07.2026 | 2,40 | 2,40 | 2,39 | 2,39 | -2,05% | - |
| 07.07.2026 | 2,46 | 2,48 | 2,44 | 2,44 | -4,69% | - |
| 06.07.2026 | 2,55 | 2,56 | 2,55 | 2,56 | 0,79% | - |
| 03.07.2026 | 2,50 | 2,54 | 2,50 | 2,54 | 0,40% | - |
| 02.07.2026 | 2,54 | 2,54 | 2,53 | 2,53 | 10,96% | - |
| 01.07.2026 | 2,34 | 2,34 | 2,28 | 2,28 | 0,88% | - |
| 29.06.2026 | 2,25 | 2,26 | 2,25 | 2,26 | 0,44% | - |
| 26.06.2026 | 2,14 | 2,28 | 2,11 | 2,25 | 3,21% | - |
| 25.06.2026 | 2,19 | 2,19 | 2,18 | 2,18 | -1,36% | - |
| 19.06.2026 | 2,20 | 2,21 | 2,20 | 2,21 | 1,84% | - |
| 18.06.2026 | 2,16 | 2,17 | 2,16 | 2,17 | -1,81% | - |
| 15.06.2026 | 2,19 | 2,21 | 2,19 | 2,21 | -5,15% | - |
| 11.06.2026 | 2,32 | 2,33 | 2,32 | 2,33 | -4,12% | - |
| 10.06.2026 | 2,47 | 2,47 | 2,43 | 2,43 | -1,62% | - |
| 09.06.2026 | 2,46 | 2,47 | 2,46 | 2,47 | 1,65% | - |
| 05.06.2026 | 2,71 | 2,71 | 2,43 | 2,43 | -6,54% | - |
| 03.06.2026 | 2,81 | 2,85 | 2,59 | 2,60 | -9,41% | - |
| 02.06.2026 | 2,88 | 2,88 | 2,87 | 2,87 | 4,36% | - |
| 01.06.2026 | 2,46 | 2,75 | 2,46 | 2,75 | 13,17% | - |
| 29.05.2026 | 2,48 | 2,48 | 2,43 | 2,43 | 2,10% | - |
| 28.05.2026 | 2,37 | 2,38 | 2,37 | 2,38 | 8,68% | - |
| 26.05.2026 | 2,21 | 2,21 | 2,19 | 2,19 | -0,90% | - |
| 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% | - |