4,860$
-8,30%
Echtzeit-Aktienkurs Data Storage Corp
Bid:
Ask:
Aktienkurse zur Data Storage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 4,84 | 5,11 | 4,79 | 4,86 | -8,30% | 96.921,00 |
| 16.07.2025 | 4,54 | 5,44 | 4,23 | 5,30 | 56,80% | 14.830.489,00 |
| 15.07.2025 | 3,46 | 3,53 | 3,35 | 3,38 | -1,46% | 34.676,00 |
| 14.07.2025 | 3,48 | 3,53 | 3,43 | 3,43 | -2,83% | 22.985,00 |
| 11.07.2025 | 3,50 | 3,55 | 3,45 | 3,53 | -0,84% | 21.716,00 |
| 10.07.2025 | 3,45 | 3,56 | 3,43 | 3,56 | 3,49% | 36.320,00 |
| 09.07.2025 | 3,47 | 3,51 | 3,43 | 3,44 | -2,27% | 17.924,00 |
| 08.07.2025 | 3,54 | 3,64 | 3,48 | 3,52 | -0,28% | 25.507,00 |
| 07.07.2025 | 3,56 | 3,65 | 3,49 | 3,53 | -1,40% | 29.922,00 |
| 03.07.2025 | 3,57 | 3,63 | 3,51 | 3,58 | 0,56% | 13.643,00 |
| 02.07.2025 | 3,46 | 3,61 | 3,46 | 3,56 | 1,71% | 26.573,00 |
| 01.07.2025 | 3,38 | 3,56 | 3,38 | 3,50 | 2,04% | 30.869,00 |
| 30.06.2025 | 3,38 | 3,47 | 3,37 | 3,43 | 3,01% | 29.551,00 |
| 27.06.2025 | 3,40 | 3,47 | 3,33 | 3,33 | -2,35% | 33.150,00 |
| 26.06.2025 | 3,41 | 3,45 | 3,35 | 3,41 | 1,49% | 9.790,00 |
| 25.06.2025 | 3,34 | 3,47 | 3,34 | 3,36 | -2,61% | 21.603,00 |
| 24.06.2025 | 3,40 | 3,48 | 3,38 | 3,45 | 2,68% | 15.543,00 |
| 23.06.2025 | 3,34 | 3,45 | 3,25 | 3,36 | 0,30% | 24.014,00 |
| 20.06.2025 | 3,42 | 3,43 | 3,32 | 3,35 | -2,90% | 21.319,00 |
| 18.06.2025 | 3,46 | 3,48 | 3,43 | 3,45 | -0,58% | 31.881,00 |
| 17.06.2025 | 3,42 | 3,49 | 3,36 | 3,47 | 1,46% | 19.377,00 |
| 16.06.2025 | 3,48 | 3,55 | 3,34 | 3,42 | -2,01% | 55.566,00 |
| 13.06.2025 | 3,64 | 3,82 | 3,41 | 3,49 | -3,46% | 73.393,00 |
| 12.06.2025 | 3,57 | 3,72 | 3,48 | 3,62 | 0,56% | 68.053,00 |
| 11.06.2025 | 3,80 | 3,80 | 3,50 | 3,60 | -5,39% | 59.327,00 |
| 10.06.2025 | 3,75 | 3,83 | 3,72 | 3,80 | 1,33% | 23.878,00 |
| 09.06.2025 | 3,90 | 3,95 | 3,67 | 3,75 | -3,38% | 41.225,00 |
| 06.06.2025 | 3,84 | 3,98 | 3,80 | 3,88 | 2,00% | 38.096,00 |
| 05.06.2025 | 3,81 | 3,88 | 3,78 | 3,81 | 0,13% | 25.990,00 |
| 04.06.2025 | 3,79 | 3,95 | 3,71 | 3,80 | 0,53% | 30.155,00 |
| 03.06.2025 | 3,80 | 3,88 | 3,66 | 3,78 | -0,26% | 48.575,00 |
| 02.06.2025 | 3,79 | 3,79 | 3,70 | 3,79 | 1,07% | 24.079,00 |
| 30.05.2025 | 3,85 | 3,86 | 3,66 | 3,75 | -3,35% | 16.209,00 |
| 29.05.2025 | 3,96 | 3,99 | 3,77 | 3,88 | -0,77% | 32.323,00 |
| 28.05.2025 | 3,94 | 4,01 | 3,90 | 3,91 | -0,07% | 24.990,00 |
| 27.05.2025 | 3,80 | 4,00 | 3,74 | 3,91 | 4,62% | 124.893,00 |
| 23.05.2025 | 3,71 | 3,85 | 3,68 | 3,74 | -0,80% | 18.794,00 |
| 22.05.2025 | 3,69 | 3,91 | 3,68 | 3,77 | 2,17% | 19.140,00 |
| 21.05.2025 | 3,85 | 3,91 | 3,65 | 3,69 | -5,38% | 38.923,00 |
| 20.05.2025 | 3,94 | 4,00 | 3,82 | 3,90 | -1,27% | 34.183,00 |
| 19.05.2025 | 3,92 | 4,07 | 3,92 | 3,95 | 0,77% | 36.986,00 |
| 16.05.2025 | 3,66 | 4,10 | 3,65 | 3,92 | 7,10% | 137.519,00 |
| 15.05.2025 | 3,94 | 4,13 | 3,59 | 3,66 | -8,04% | 143.361,00 |
| 14.05.2025 | 4,11 | 4,19 | 3,93 | 3,98 | -2,75% | 29.865,00 |
| 13.05.2025 | 4,04 | 4,14 | 4,01 | 4,09 | 3,61% | 50.930,00 |
| 12.05.2025 | 3,89 | 4,00 | 3,77 | 3,95 | 7,34% | 48.199,00 |
| 09.05.2025 | 3,70 | 3,70 | 3,55 | 3,68 | 0,55% | 25.058,00 |
| 08.05.2025 | 3,56 | 3,69 | 3,51 | 3,66 | 3,83% | 12.440,00 |
| 07.05.2025 | 3,53 | 3,63 | 3,45 | 3,53 | -0,42% | 25.539,00 |
| 06.05.2025 | 3,58 | 3,65 | 3,51 | 3,54 | -0,84% | 7.075,00 |
| 05.05.2025 | 3,56 | 3,68 | 3,52 | 3,57 | 0,28% | 15.705,00 |
| 02.05.2025 | 3,68 | 3,70 | 3,55 | 3,56 | -3,26% | 10.554,00 |
| 01.05.2025 | 3,58 | 3,70 | 3,58 | 3,68 | 4,55% | 7.222,00 |
| 30.04.2025 | 3,67 | 3,80 | 3,51 | 3,52 | -4,61% | 16.632,00 |
| 29.04.2025 | 3,70 | 3,85 | 3,66 | 3,69 | -2,33% | 7.918,00 |
| 28.04.2025 | 3,78 | 3,81 | 3,63 | 3,78 | -0,84% | 10.773,00 |
| 25.04.2025 | 3,75 | 3,86 | 3,75 | 3,81 | 0,26% | 11.808,00 |
| 24.04.2025 | 3,73 | 3,87 | 3,72 | 3,80 | 2,15% | 21.077,00 |
| 23.04.2025 | 3,71 | 3,78 | 3,63 | 3,72 | 2,20% | 13.653,00 |
| 22.04.2025 | 3,54 | 3,65 | 3,54 | 3,64 | 4,45% | 11.195,00 |
| 21.04.2025 | 3,50 | 3,61 | 3,48 | 3,49 | -0,43% | 4.994,00 |
| 17.04.2025 | 3,48 | 3,65 | 3,40 | 3,50 | 3,70% | 10.041,00 |
| 16.04.2025 | 3,54 | 3,64 | 3,34 | 3,38 | -4,93% | 21.244,00 |
| 15.04.2025 | 3,67 | 3,67 | 3,51 | 3,55 | -2,74% | 18.100,00 |
| 14.04.2025 | 3,50 | 3,74 | 3,49 | 3,65 | 9,61% | 12.111,00 |
| 11.04.2025 | 3,39 | 3,50 | 3,25 | 3,33 | -0,60% | 98.767,00 |
| 10.04.2025 | 3,11 | 3,40 | 3,11 | 3,35 | 3,72% | 42.757,00 |
| 09.04.2025 | 3,00 | 3,32 | 2,95 | 3,23 | 5,21% | 37.689,00 |
| 08.04.2025 | 3,25 | 3,28 | 2,93 | 3,07 | -1,76% | 29.893,00 |
| 07.04.2025 | 3,07 | 3,20 | 2,95 | 3,13 | -4,73% | 68.942,00 |
| 04.04.2025 | 3,28 | 3,35 | 3,08 | 3,28 | -4,65% | 54.812,00 |
| 03.04.2025 | 3,44 | 3,66 | 3,26 | 3,44 | -3,91% | 44.714,00 |
| 02.04.2025 | 3,66 | 3,83 | 3,58 | 3,58 | -2,45% | 13.353,00 |
| 01.04.2025 | 3,60 | 3,79 | 3,58 | 3,67 | 1,10% | 19.325,00 |
| 31.03.2025 | 3,57 | 3,77 | 3,50 | 3,63 | 2,54% | 25.218,00 |
| 28.03.2025 | 3,90 | 3,93 | 3,41 | 3,54 | -8,76% | 55.297,00 |
| 27.03.2025 | 3,73 | 3,94 | 3,68 | 3,88 | 3,47% | 60.398,00 |
| 26.03.2025 | 3,82 | 3,96 | 3,75 | 3,75 | 0,54% | 20.703,00 |
| 25.03.2025 | 3,73 | 3,82 | 3,69 | 3,73 | 2,47% | 30.692,00 |
| 24.03.2025 | 3,60 | 3,68 | 3,56 | 3,64 | 0,28% | 25.076,00 |
| 21.03.2025 | 3,60 | 3,68 | 3,54 | 3,63 | 1,68% | 10.186,00 |
| 20.03.2025 | 3,64 | 3,73 | 3,50 | 3,57 | -1,11% | 18.039,00 |
| 19.03.2025 | 3,53 | 3,65 | 3,51 | 3,61 | 3,44% | 5.684,00 |
| 18.03.2025 | 3,52 | 3,56 | 3,45 | 3,49 | -2,51% | 11.035,00 |
| 17.03.2025 | 3,54 | 3,68 | 3,50 | 3,58 | 0,56% | 9.544,00 |
| 14.03.2025 | 3,49 | 3,58 | 3,49 | 3,56 | 2,59% | 13.439,00 |
| 13.03.2025 | 3,52 | 3,54 | 3,39 | 3,47 | 0,00% | 16.639,00 |
| 12.03.2025 | 3,55 | 3,64 | 3,46 | 3,47 | -0,86% | 14.751,00 |
| 11.03.2025 | 3,45 | 3,61 | 3,43 | 3,50 | 1,16% | 29.443,00 |
| 10.03.2025 | 3,51 | 3,57 | 3,40 | 3,46 | -5,21% | 55.144,00 |
| 07.03.2025 | 3,54 | 3,68 | 3,42 | 3,65 | 3,11% | 17.944,00 |
| 06.03.2025 | 3,50 | 3,75 | 3,50 | 3,54 | -3,01% | 23.327,00 |
| 05.03.2025 | 3,71 | 3,86 | 3,64 | 3,65 | -1,62% | 40.701,00 |
| 04.03.2025 | 3,60 | 3,83 | 3,37 | 3,71 | 1,09% | 71.719,00 |
| 03.03.2025 | 3,99 | 3,99 | 3,63 | 3,67 | -7,56% | 39.285,00 |
| 28.02.2025 | 3,82 | 3,97 | 3,78 | 3,97 | 3,93% | 22.726,00 |
| 27.02.2025 | 3,92 | 3,95 | 3,76 | 3,82 | -3,05% | 26.604,00 |
| 26.02.2025 | 3,86 | 3,97 | 3,85 | 3,94 | 2,67% | 15.347,00 |
| 25.02.2025 | 3,86 | 3,95 | 3,75 | 3,84 | -0,58% | 51.212,00 |
| 24.02.2025 | 3,84 | 4,01 | 3,81 | 3,86 | 2,93% | 26.957,00 |