4,130$
-3,73%
Echtzeit-Aktienkurs Data Storage Corp
Bid:
Ask:
Aktienkurse zur Data Storage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 4,28 | 4,28 | 4,15 | 4,16 | -3,03% | 8.800,00 |
| 15.10.2025 | 4,27 | 4,38 | 4,24 | 4,29 | -0,23% | 43.463,00 |
| 14.10.2025 | 4,06 | 4,40 | 4,03 | 4,30 | 5,91% | 65.094,00 |
| 13.10.2025 | 3,99 | 4,15 | 3,97 | 4,06 | 1,75% | 47.729,00 |
| 10.10.2025 | 4,12 | 4,13 | 3,95 | 3,99 | -4,09% | 120.936,00 |
| 09.10.2025 | 4,18 | 4,23 | 4,06 | 4,16 | -0,72% | 56.942,00 |
| 08.10.2025 | 4,20 | 4,24 | 4,17 | 4,19 | 1,21% | 21.035,00 |
| 07.10.2025 | 4,22 | 4,24 | 4,10 | 4,14 | -2,01% | 46.054,00 |
| 06.10.2025 | 4,24 | 4,33 | 4,10 | 4,23 | -2,87% | 186.738,00 |
| 03.10.2025 | 4,36 | 4,38 | 4,29 | 4,35 | 0,12% | 13.486,00 |
| 02.10.2025 | 4,33 | 4,42 | 4,24 | 4,35 | 0,35% | 28.989,00 |
| 01.10.2025 | 4,21 | 4,38 | 4,21 | 4,33 | 0,23% | 43.751,00 |
| 30.09.2025 | 4,22 | 4,38 | 4,21 | 4,32 | 1,89% | 49.224,00 |
| 29.09.2025 | 4,28 | 4,38 | 4,22 | 4,24 | -0,70% | 41.745,00 |
| 26.09.2025 | 4,14 | 4,27 | 4,10 | 4,27 | 2,40% | 57.974,00 |
| 25.09.2025 | 4,20 | 4,24 | 4,11 | 4,17 | -1,65% | 56.248,00 |
| 24.09.2025 | 4,29 | 4,34 | 4,10 | 4,24 | -1,17% | 60.922,00 |
| 23.09.2025 | 4,34 | 4,40 | 4,25 | 4,29 | -2,05% | 61.727,00 |
| 22.09.2025 | 4,55 | 4,57 | 4,30 | 4,38 | -4,37% | 130.091,00 |
| 19.09.2025 | 4,52 | 4,58 | 4,50 | 4,58 | 0,44% | 69.968,00 |
| 18.09.2025 | 4,59 | 4,70 | 4,49 | 4,56 | -1,51% | 68.634,00 |
| 17.09.2025 | 4,58 | 4,69 | 4,54 | 4,63 | -2,53% | 55.674,00 |
| 16.09.2025 | 4,68 | 4,80 | 4,55 | 4,75 | 1,71% | 125.296,00 |
| 15.09.2025 | 4,58 | 4,70 | 4,56 | 4,67 | 1,30% | 53.027,00 |
| 12.09.2025 | 4,53 | 4,72 | 4,52 | 4,61 | 1,10% | 117.325,00 |
| 11.09.2025 | 4,53 | 4,62 | 4,53 | 4,56 | -1,30% | 38.945,00 |
| 10.09.2025 | 4,68 | 4,70 | 4,55 | 4,62 | -0,65% | 29.260,00 |
| 09.09.2025 | 4,55 | 4,67 | 4,55 | 4,65 | 2,65% | 109.687,00 |
| 08.09.2025 | 4,48 | 4,53 | 4,45 | 4,53 | 1,57% | 35.485,00 |
| 05.09.2025 | 4,47 | 4,53 | 4,42 | 4,46 | -1,33% | 39.115,00 |
| 04.09.2025 | 4,47 | 4,54 | 4,47 | 4,52 | 0,44% | 39.883,00 |
| 03.09.2025 | 4,52 | 4,57 | 4,44 | 4,50 | -0,88% | 60.718,00 |
| 02.09.2025 | 4,55 | 4,56 | 4,45 | 4,54 | -0,22% | 33.517,00 |
| 29.08.2025 | 4,63 | 4,63 | 4,52 | 4,55 | -0,44% | 62.999,00 |
| 28.08.2025 | 4,62 | 4,65 | 4,55 | 4,57 | -0,44% | 64.103,00 |
| 27.08.2025 | 4,60 | 4,64 | 4,59 | 4,59 | -0,22% | 20.136,00 |
| 26.08.2025 | 4,61 | 4,69 | 4,55 | 4,60 | 0,88% | 30.500,00 |
| 25.08.2025 | 4,68 | 4,68 | 4,54 | 4,56 | -2,36% | 65.950,00 |
| 22.08.2025 | 4,63 | 4,75 | 4,53 | 4,67 | 1,74% | 98.998,00 |
| 21.08.2025 | 4,50 | 4,66 | 4,45 | 4,59 | 1,77% | 133.537,00 |
| 20.08.2025 | 4,49 | 4,57 | 4,45 | 4,51 | -0,88% | 44.123,00 |
| 19.08.2025 | 4,59 | 4,74 | 4,46 | 4,55 | 0,22% | 206.916,00 |
| 18.08.2025 | 4,51 | 4,64 | 4,39 | 4,54 | 1,11% | 85.169,00 |
| 15.08.2025 | 4,53 | 4,65 | 4,44 | 4,49 | -0,88% | 191.463,00 |
| 14.08.2025 | 4,54 | 4,54 | 4,35 | 4,53 | -2,58% | 356.576,00 |
| 13.08.2025 | 4,71 | 4,73 | 4,60 | 4,65 | -1,06% | 78.142,00 |
| 12.08.2025 | 4,67 | 4,77 | 4,66 | 4,70 | 0,86% | 45.066,00 |
| 11.08.2025 | 4,71 | 4,77 | 4,66 | 4,66 | -0,64% | 66.677,00 |
| 08.08.2025 | 4,71 | 4,71 | 4,62 | 4,69 | 0,00% | 35.428,00 |
| 07.08.2025 | 4,73 | 4,73 | 4,64 | 4,69 | -0,21% | 34.470,00 |
| 06.08.2025 | 4,70 | 4,74 | 4,67 | 4,70 | -0,42% | 60.366,00 |
| 05.08.2025 | 4,75 | 4,80 | 4,69 | 4,72 | -0,21% | 46.266,00 |
| 04.08.2025 | 4,74 | 4,86 | 4,68 | 4,73 | 1,07% | 24.018,00 |
| 01.08.2025 | 4,70 | 4,70 | 4,61 | 4,68 | -1,68% | 30.749,00 |
| 31.07.2025 | 4,73 | 4,87 | 4,66 | 4,76 | 2,15% | 128.993,00 |
| 30.07.2025 | 4,70 | 4,79 | 4,61 | 4,66 | -2,51% | 136.861,00 |
| 29.07.2025 | 4,78 | 4,80 | 4,68 | 4,78 | 1,27% | 69.899,00 |
| 28.07.2025 | 4,71 | 4,85 | 4,54 | 4,72 | 0,85% | 77.287,00 |
| 25.07.2025 | 4,99 | 5,00 | 4,64 | 4,68 | -7,51% | 470.300,00 |
| 24.07.2025 | 5,05 | 5,15 | 5,01 | 5,06 | -1,56% | 75.001,00 |
| 23.07.2025 | 5,17 | 5,17 | 5,01 | 5,14 | 0,00% | 75.178,00 |
| 22.07.2025 | 4,85 | 5,42 | 4,85 | 5,14 | 4,68% | 227.976,00 |
| 21.07.2025 | 4,80 | 5,14 | 4,78 | 4,91 | 2,08% | 328.936,00 |
| 18.07.2025 | 4,89 | 5,04 | 4,68 | 4,81 | -0,41% | 240.249,00 |
| 17.07.2025 | 4,96 | 5,16 | 4,71 | 4,83 | -8,87% | 589.008,00 |
| 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% | 35.843,00 |
| 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% | 55.388,00 |
| 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 | -3,37% | 41.225,00 |
| 06.06.2025 | 3,84 | 3,98 | 3,80 | 3,88 | 1,99% | 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 |