3,830$
7,28%
Echtzeit-Aktienkurs Esports Technologies Co.
Bid:
Ask:
Aktienkurse zur Esports Technologies Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2023 | 0,55 | 0,57 | 0,49 | 0,53 | -9,06% | 8.497.575,00 |
| 11.10.2023 | 0,53 | 0,63 | 0,50 | 0,58 | 7,93% | 5.001.463,00 |
| 10.10.2023 | 0,39 | 0,58 | 0,38 | 0,54 | 31,29% | 21.836.434,00 |
| 09.10.2023 | 0,49 | 0,50 | 0,41 | 0,41 | -17,90% | 3.685.654,00 |
| 06.10.2023 | 0,59 | 0,60 | 0,50 | 0,50 | -17,73% | 4.460.887,00 |
| 05.10.2023 | 0,64 | 0,66 | 0,60 | 0,61 | 0,31% | 2.651.291,00 |
| 04.10.2023 | 0,67 | 0,67 | 0,60 | 0,61 | -14,38% | 3.924.151,00 |
| 03.10.2023 | 0,75 | 0,77 | 0,67 | 0,71 | -14,65% | 3.796.449,00 |
| 02.10.2023 | 0,93 | 0,96 | 0,67 | 0,83 | -12,36% | 8.010.104,00 |
| 29.09.2023 | 1,35 | 1,35 | 0,93 | 0,95 | -39,00% | 384.526.649,00 |
| 28.09.2023 | 1,54 | 1,66 | 1,47 | 1,55 | -3,36% | 74.630.897,00 |
| 27.09.2023 | 1,69 | 1,86 | 1,58 | 1,61 | -13,69% | 101.494.479,00 |
| 26.09.2023 | 1,66 | 1,95 | 1,61 | 1,86 | 9,52% | 120.722.596,00 |
| 25.09.2023 | 1,79 | 1,86 | 1,68 | 1,70 | -16,49% | 112.744.470,00 |
| 22.09.2023 | 2,31 | 2,31 | 1,87 | 2,04 | -10,78% | 158.717.108,00 |
| 21.09.2023 | 2,06 | 2,49 | 1,98 | 2,28 | 15,30% | 350.938.406,00 |
| 20.09.2023 | 1,94 | 2,25 | 1,68 | 1,98 | 24,76% | 504.064.093,00 |
| 19.09.2023 | 1,52 | 1,62 | 1,38 | 1,59 | -2,04% | 110.044.506,00 |
| 18.09.2023 | 1,63 | 2,04 | 1,50 | 1,62 | -0,92% | 337.685.667,00 |
| 15.09.2023 | 1,32 | 1,64 | 1,29 | 1,64 | 31,33% | 204.949.589,00 |
| 14.09.2023 | 1,27 | 1,48 | 1,23 | 1,25 | -5,03% | 118.646.330,00 |
| 13.09.2023 | 1,20 | 1,32 | 1,15 | 1,31 | 10,91% | 113.525.592,00 |
| 12.09.2023 | 1,20 | 1,23 | 1,15 | 1,18 | -2,96% | 69.846.342,00 |
| 11.09.2023 | 1,26 | 1,32 | 1,17 | 1,22 | -2,40% | 69.781.383,00 |
| 08.09.2023 | 1,46 | 1,47 | 1,23 | 1,25 | -4,81% | 101.811.045,00 |
| 07.09.2023 | 1,20 | 1,33 | 1,16 | 1,31 | 5,81% | 93.520.293,00 |
| 06.09.2023 | 1,28 | 1,31 | 1,21 | 1,24 | -4,62% | 48.139.686,00 |
| 05.09.2023 | 1,39 | 1,41 | 1,26 | 1,30 | -5,46% | 63.625.664,00 |
| 01.09.2023 | 1,40 | 1,48 | 1,32 | 1,37 | -0,87% | 66.191.440,00 |
| 31.08.2023 | 1,32 | 1,56 | 1,32 | 1,39 | 8,20% | 94.253.852,00 |
| 30.08.2023 | 1,45 | 1,59 | 1,28 | 1,28 | -20,19% | 120.686.443,00 |
| 29.08.2023 | 1,21 | 1,88 | 1,21 | 1,61 | 37,53% | 443.987.675,00 |
| 28.08.2023 | 1,30 | 1,32 | 1,14 | 1,17 | -14,69% | 131.400.224,00 |
| 25.08.2023 | 1,36 | 1,46 | 1,28 | 1,37 | -4,60% | 100.914.710,00 |
| 24.08.2023 | 1,55 | 1,75 | 1,38 | 1,43 | -2,85% | 131.512.837,00 |
| 23.08.2023 | 1,36 | 1,59 | 1,36 | 1,48 | -12,14% | 130.416.845,00 |
| 22.08.2023 | 1,83 | 1,98 | 1,30 | 1,68 | -14,50% | 201.140.558,00 |
| 21.08.2023 | 2,29 | 2,31 | 1,81 | 1,97 | -10,27% | 203.567.400,00 |
| 18.08.2023 | 2,34 | 2,45 | 1,97 | 2,19 | 10,94% | 327.774.442,00 |
| 17.08.2023 | 2,36 | 2,49 | 1,74 | 1,97 | -24,19% | 290.200.156,00 |
| 16.08.2023 | 2,18 | 3,36 | 1,86 | 2,60 | 109,16% | 204.472.235,00 |
| 15.08.2023 | 0,96 | 1,25 | 0,90 | 1,25 | 22,06% | 176.578.773,00 |
| 14.08.2023 | 1,22 | 1,22 | 0,98 | 1,02 | -14,57% | 106.112.166,00 |
| 11.08.2023 | 1,26 | 1,30 | 1,14 | 1,19 | -7,44% | 89.770.549,00 |
| 10.08.2023 | 1,29 | 1,44 | 1,17 | 1,29 | 8,59% | 276.220.566,00 |
| 09.08.2023 | 1,29 | 1,59 | 1,08 | 1,19 | 37,50% | 456.735.102,00 |
| 08.08.2023 | 0,93 | 0,96 | 0,81 | 0,86 | -15,04% | 109.712.166,00 |
| 07.08.2023 | 1,25 | 1,25 | 0,90 | 1,02 | -15,25% | 108.661.170,00 |
| 04.08.2023 | 1,50 | 1,57 | 1,05 | 1,20 | -23,81% | 127.868.993,00 |
| 03.08.2023 | 1,83 | 1,94 | 1,50 | 1,58 | -10,56% | 93.776.422,00 |
| 02.08.2023 | 2,04 | 2,05 | 1,50 | 1,76 | -14,18% | 36.378.048,00 |
| 01.08.2023 | 2,21 | 2,21 | 1,80 | 2,05 | -3,66% | 18.365.679,00 |
| 31.07.2023 | 2,63 | 2,64 | 2,03 | 2,13 | -16,86% | 14.072.653,00 |
| 28.07.2023 | 2,64 | 2,67 | 2,45 | 2,56 | -0,70% | 875.201,00 |
| 27.07.2023 | 2,81 | 2,84 | 2,48 | 2,58 | -8,32% | 3.679.470,00 |
| 26.07.2023 | 2,97 | 3,12 | 2,61 | 2,81 | -1,16% | 5.158.561,00 |
| 25.07.2023 | 2,88 | 2,88 | 2,73 | 2,85 | 1,71% | 761.141,00 |
| 24.07.2023 | 2,79 | 2,91 | 2,66 | 2,80 | 2,53% | 1.118.478,00 |
| 21.07.2023 | 3,00 | 3,00 | 2,70 | 2,73 | -5,70% | 1.988.608,00 |
| 20.07.2023 | 2,87 | 3,00 | 2,76 | 2,90 | -0,52% | 1.919.701,00 |
| 19.07.2023 | 2,55 | 3,08 | 2,55 | 2,91 | 6,24% | 4.089.399,00 |
| 18.07.2023 | 2,82 | 2,94 | 2,70 | 2,74 | -3,79% | 2.145.168,00 |
| 17.07.2023 | 3,15 | 3,15 | 2,64 | 2,85 | -11,31% | 6.259.263,00 |
| 14.07.2023 | 3,47 | 3,50 | 3,15 | 3,21 | -7,84% | 3.998.085,00 |
| 13.07.2023 | 3,69 | 3,76 | 3,47 | 3,48 | -6,30% | 2.979.760,00 |
| 12.07.2023 | 3,67 | 3,89 | 3,53 | 3,72 | -1,27% | 2.796.683,00 |
| 11.07.2023 | 3,71 | 4,01 | 3,60 | 3,77 | 1,78% | 1.515.122,00 |
| 10.07.2023 | 3,66 | 3,73 | 3,50 | 3,70 | 3,00% | 1.892.899,00 |
| 07.07.2023 | 3,75 | 3,75 | 3,54 | 3,59 | -2,02% | 1.784.176,00 |
| 06.07.2023 | 3,80 | 3,86 | 3,48 | 3,67 | -3,65% | 2.066.846,00 |
| 05.07.2023 | 3,73 | 4,17 | 3,46 | 3,80 | 3,09% | 3.296.031,00 |
| 03.07.2023 | 3,75 | 3,75 | 3,54 | 3,69 | 4,24% | 589.593,00 |
| 30.06.2023 | 3,78 | 3,81 | 3,53 | 3,54 | -4,30% | 1.497.921,00 |
| 29.06.2023 | 3,98 | 4,03 | 3,70 | 3,70 | -5,08% | 762.470,00 |
| 28.06.2023 | 4,17 | 4,23 | 3,90 | 3,90 | -3,78% | 1.041.390,00 |
| 27.06.2023 | 4,20 | 4,49 | 4,01 | 4,05 | -3,57% | 1.075.446,00 |
| 26.06.2023 | 3,90 | 4,50 | 3,90 | 4,20 | 5,03% | 2.004.119,00 |
| 23.06.2023 | 4,01 | 4,47 | 3,90 | 4,00 | -0,37% | 2.068.584,00 |
| 22.06.2023 | 4,59 | 4,59 | 3,61 | 4,01 | -7,40% | 6.576.841,00 |
| 21.06.2023 | 5,16 | 5,16 | 4,29 | 4,34 | -18,64% | 5.847.331,00 |
| 20.06.2023 | 9,32 | 10,20 | 5,10 | 5,33 | -7,31% | 45.001.716,00 |
| 16.06.2023 | 6,30 | 6,30 | 5,63 | 5,75 | -2,24% | 593.394,00 |
| 15.06.2023 | 5,85 | 6,00 | 5,67 | 5,88 | -1,51% | 337.429,00 |
| 14.06.2023 | 5,77 | 6,15 | 5,76 | 5,97 | 4,46% | 222.200,00 |
| 13.06.2023 | 5,70 | 6,30 | 5,70 | 5,72 | -4,75% | 295.153,00 |
| 12.06.2023 | 6,35 | 6,90 | 5,70 | 6,00 | -7,45% | 351.930,00 |
| 09.06.2023 | 6,90 | 6,90 | 6,30 | 6,48 | -1,77% | 172.443,00 |
| 08.06.2023 | 6,93 | 6,94 | 6,31 | 6,60 | -0,77% | 224.408,00 |
| 07.06.2023 | 6,92 | 7,16 | 6,01 | 6,65 | -3,52% | 738.650,00 |
| 06.06.2023 | 7,05 | 7,20 | 6,78 | 6,89 | -0,09% | 109.950,00 |
| 05.06.2023 | 7,20 | 7,44 | 6,75 | 6,90 | -0,48% | 171.712,00 |
| 02.06.2023 | 6,90 | 7,79 | 6,60 | 6,93 | 5,09% | 402.019,00 |
| 01.06.2023 | 6,45 | 7,05 | 6,20 | 6,60 | -4,85% | 192.286,00 |
| 31.05.2023 | 7,56 | 7,56 | 6,58 | 6,93 | -5,29% | 316.152,00 |
| 30.05.2023 | 7,88 | 7,92 | 6,79 | 7,32 | 3,87% | 253.319,00 |
| 26.05.2023 | 6,96 | 7,80 | 6,63 | 7,05 | -6,49% | 461.977,00 |
| 25.05.2023 | 8,70 | 8,97 | 6,90 | 7,54 | -5,21% | 122.388,00 |
| 24.05.2023 | 8,40 | 8,88 | 7,80 | 7,95 | 0,00% | 155.789,00 |
| 23.05.2023 | 7,80 | 9,00 | 7,53 | 7,95 | 6,00% | 842.717,00 |
| 22.05.2023 | 7,80 | 7,80 | 7,23 | 7,50 | 4,17% | 179.250,00 |