1,210$
-5,47%
Echtzeit-Aktienkurs Orbsat Corp
Bid:
Ask:
Aktienkurse zur Orbsat Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,25 | 1,27 | 1,21 | 1,21 | -5,47% | 4.564,00 |
| 01.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | 3.000,00 |
| 30.04.2024 | 1,25 | 1,35 | 1,25 | 1,27 | 0,79% | 10.319,00 |
| 29.04.2024 | 1,22 | 1,26 | 1,22 | 1,26 | 5,88% | 1.790,00 |
| 25.04.2024 | 1,18 | 1,19 | 1,18 | 1,19 | -7,75% | 42.600,00 |
| 24.04.2024 | 1,20 | 1,29 | 1,20 | 1,29 | 8,40% | 2.403,00 |
| 23.04.2024 | 1,19 | 1,19 | 1,18 | 1,19 | -2,46% | 8.040,00 |
| 22.04.2024 | 1,23 | 1,23 | 1,20 | 1,22 | 1,67% | 1.713,00 |
| 19.04.2024 | 1,30 | 1,30 | 1,20 | 1,20 | -9,09% | 15.249,00 |
| 18.04.2024 | 1,36 | 1,38 | 1,32 | 1,32 | -7,04% | 17.106,00 |
| 17.04.2024 | 1,44 | 1,44 | 1,35 | 1,42 | -4,05% | 5.572,00 |
| 16.04.2024 | 1,44 | 1,57 | 1,24 | 1,48 | -4,52% | 60.888,00 |
| 15.04.2024 | 1,56 | 1,62 | 1,44 | 1,55 | -15,76% | 99.978,00 |
| 12.04.2024 | 2,06 | 2,84 | 1,78 | 1,84 | 16,46% | 1.310.660,00 |
| 02.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 3,27% | 1.675,00 |
| 01.04.2024 | 1,55 | 1,55 | 1,53 | 1,53 | 0,66% | 43,00 |
| 28.03.2024 | 1,57 | 1,57 | 1,52 | 1,52 | -3,80% | 15,00 |
| 27.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | 264,00 |
| 26.03.2024 | 1,51 | 1,61 | 1,51 | 1,61 | 5,23% | 1.413,00 |
| 25.03.2024 | 1,54 | 1,54 | 1,53 | 1,53 | 2,00% | 536,00 |
| 22.03.2024 | 1,50 | 1,57 | 1,46 | 1,50 | 1,01% | 5.272,00 |
| 21.03.2024 | 1,35 | 1,49 | 1,35 | 1,49 | 5,32% | 8.221,00 |
| 20.03.2024 | 1,40 | 1,43 | 1,38 | 1,41 | 2,17% | 4.263,00 |
| 19.03.2024 | 1,34 | 1,44 | 1,34 | 1,38 | -2,68% | 1.421,00 |
| 18.03.2024 | 1,42 | 1,45 | 1,32 | 1,42 | -0,84% | 8.178,00 |
| 15.03.2024 | 0,55 | 1,43 | 0,55 | 1,43 | 3,62% | 3.160,00 |
| 14.03.2024 | 1,39 | 1,44 | 1,30 | 1,38 | -2,82% | 4.621,00 |
| 13.03.2024 | 1,37 | 1,45 | 1,30 | 1,42 | 2,90% | 12.563,00 |
| 12.03.2024 | 1,37 | 1,41 | 1,34 | 1,38 | -4,83% | 2.412,00 |
| 11.03.2024 | 1,46 | 1,47 | 1,34 | 1,45 | -2,03% | 12.141,00 |
| 08.03.2024 | 1,45 | 1,51 | 1,40 | 1,48 | 4,96% | 7.878,00 |
| 07.03.2024 | 1,30 | 1,50 | 1,30 | 1,41 | 0,71% | 1.477,00 |
| 06.03.2024 | 1,36 | 1,40 | 1,35 | 1,40 | 1,08% | 5.900,00 |
| 05.03.2024 | 1,33 | 1,41 | 1,30 | 1,39 | 1,09% | 5.174,00 |
| 04.03.2024 | 1,43 | 1,45 | 1,31 | 1,37 | 0,74% | 9.586,00 |
| 01.03.2024 | 1,41 | 1,48 | 1,21 | 1,36 | -5,56% | 28.004,00 |
| 29.02.2024 | 1,48 | 1,51 | 1,39 | 1,44 | -2,70% | 20.700,00 |
| 28.02.2024 | 1,51 | 1,58 | 1,46 | 1,48 | 1,72% | 25.648,00 |
| 27.02.2024 | 1,55 | 1,58 | 1,43 | 1,46 | -4,28% | 22.571,00 |
| 26.02.2024 | 1,44 | 1,53 | 1,42 | 1,52 | 5,56% | 2.914,00 |
| 23.02.2024 | 1,54 | 1,56 | 1,40 | 1,44 | -5,88% | 15.343,00 |
| 22.02.2024 | 1,60 | 1,65 | 1,53 | 1,53 | -3,16% | 3.326,00 |
| 21.02.2024 | 1,64 | 1,67 | 1,52 | 1,58 | -4,82% | 4.050,00 |
| 20.02.2024 | 1,58 | 1,66 | 1,57 | 1,66 | 5,73% | 2.053,00 |
| 16.02.2024 | 1,59 | 1,59 | 1,53 | 1,57 | 0,00% | 3.593,00 |
| 15.02.2024 | 1,64 | 1,69 | 1,52 | 1,57 | -4,68% | 6.237,00 |
| 14.02.2024 | 1,56 | 1,69 | 1,56 | 1,65 | 9,07% | 8.281,00 |
| 13.02.2024 | 1,55 | 1,58 | 1,50 | 1,51 | -4,43% | 9.897,00 |
| 12.02.2024 | 1,68 | 1,68 | 1,51 | 1,58 | -5,39% | 18.332,00 |
| 09.02.2024 | 1,58 | 1,67 | 1,58 | 1,67 | 11,33% | 2.418,00 |
| 08.02.2024 | 1,51 | 1,58 | 1,45 | 1,50 | -1,32% | 1.082,00 |
| 07.02.2024 | 1,51 | 1,56 | 1,43 | 1,52 | -1,36% | 10.512,00 |
| 06.02.2024 | 1,60 | 1,60 | 1,54 | 1,54 | -3,45% | 9.817,00 |
| 05.02.2024 | 1,51 | 1,73 | 1,05 | 1,60 | 6,40% | 16.901,00 |
| 02.02.2024 | 1,52 | 1,56 | 1,48 | 1,50 | -2,91% | 9.123,00 |
| 01.02.2024 | 1,52 | 1,60 | 1,52 | 1,55 | -4,63% | 16.882,00 |
| 31.01.2024 | 1,71 | 1,71 | 1,51 | 1,62 | -1,82% | 12.186,00 |
| 30.01.2024 | 1,63 | 1,65 | 1,53 | 1,65 | 1,85% | 15.044,00 |
| 29.01.2024 | 1,60 | 1,70 | 1,60 | 1,62 | -0,61% | 579,00 |
| 26.01.2024 | 1,62 | 1,67 | 1,62 | 1,63 | -1,21% | 2.839,00 |
| 25.01.2024 | 1,59 | 1,70 | 1,59 | 1,65 | 1,23% | 4.049,00 |
| 24.01.2024 | 1,61 | 1,70 | 1,52 | 1,63 | -4,12% | 13.364,00 |
| 23.01.2024 | 1,64 | 1,72 | 1,57 | 1,70 | -0,99% | 6.802,00 |
| 22.01.2024 | 1,55 | 1,72 | 1,54 | 1,72 | 2,81% | 12.864,00 |
| 19.01.2024 | 1,62 | 1,69 | 1,54 | 1,67 | 2,45% | 6.341,00 |
| 18.01.2024 | 1,58 | 1,69 | 1,55 | 1,63 | 3,16% | 8.865,00 |
| 17.01.2024 | 1,55 | 1,68 | 1,55 | 1,58 | -4,53% | 17.693,00 |
| 16.01.2024 | 1,66 | 1,67 | 1,54 | 1,66 | -0,90% | 2.992,00 |
| 12.01.2024 | 1,64 | 1,67 | 1,61 | 1,67 | 3,73% | 1.543,00 |
| 11.01.2024 | 1,70 | 1,70 | 1,61 | 1,61 | -4,90% | 8.038,00 |
| 10.01.2024 | 1,71 | 1,73 | 1,67 | 1,69 | -0,65% | 1.293,00 |
| 09.01.2024 | 1,72 | 1,75 | 1,67 | 1,70 | 1,43% | 6.149,00 |
| 08.01.2024 | 1,70 | 1,74 | 1,65 | 1,68 | -0,24% | 7.515,00 |
| 05.01.2024 | 1,69 | 1,72 | 1,65 | 1,68 | 4,47% | 1.293,00 |
| 04.01.2024 | 1,60 | 1,70 | 1,59 | 1,61 | -1,10% | 1.020,00 |
| 03.01.2024 | 1,86 | 1,86 | 1,62 | 1,63 | -5,01% | 11.649,00 |
| 02.01.2024 | 1,58 | 1,73 | 1,58 | 1,72 | 0,00% | 8.843,00 |
| 29.12.2023 | 1,71 | 1,72 | 1,54 | 1,72 | -1,38% | 31.956,00 |
| 28.12.2023 | 1,60 | 1,76 | 1,60 | 1,74 | -1,36% | 3.770,00 |
| 27.12.2023 | 1,64 | 1,78 | 1,64 | 1,76 | 3,46% | 11.084,00 |
| 26.12.2023 | 1,62 | 1,71 | 1,55 | 1,71 | 4,92% | 5.615,00 |
| 22.12.2023 | 1,64 | 1,71 | 1,60 | 1,63 | -2,69% | 4.760,00 |
| 21.12.2023 | 1,71 | 1,74 | 1,65 | 1,67 | 2,45% | 4.086,00 |
| 20.12.2023 | 1,72 | 1,74 | 1,63 | 1,63 | -5,23% | 15.831,00 |
| 19.12.2023 | 1,63 | 1,76 | 1,43 | 1,72 | 1,24% | 6.604,00 |
| 18.12.2023 | 1,60 | 1,70 | 1,56 | 1,70 | 1,43% | 9.873,00 |
| 15.12.2023 | 1,70 | 1,72 | 1,50 | 1,68 | -0,89% | 6.221,00 |
| 14.12.2023 | 1,56 | 1,73 | 1,50 | 1,69 | 9,03% | 4.204,00 |
| 13.12.2023 | 1,55 | 1,65 | 1,54 | 1,55 | -1,90% | 5.149,00 |
| 12.12.2023 | 1,60 | 1,70 | 1,55 | 1,58 | -1,25% | 6.723,00 |
| 11.12.2023 | 1,67 | 1,77 | 1,60 | 1,60 | -6,43% | 18.672,00 |
| 08.12.2023 | 1,78 | 1,78 | 1,57 | 1,71 | -2,84% | 8.006,00 |
| 07.12.2023 | 1,61 | 1,79 | 1,61 | 1,76 | 0,28% | 3.267,00 |
| 06.12.2023 | 1,63 | 1,78 | 1,58 | 1,76 | 3,85% | 13.391,00 |
| 05.12.2023 | 1,70 | 1,72 | 1,63 | 1,69 | 0,00% | 2.976,00 |
| 04.12.2023 | 1,58 | 1,70 | 1,58 | 1,69 | 11,92% | 14.665,00 |
| 01.12.2023 | 1,58 | 1,59 | 1,48 | 1,51 | 2,03% | 7.067,00 |
| 30.11.2023 | 1,44 | 1,57 | 1,44 | 1,48 | 2,07% | 3.600,00 |
| 29.11.2023 | 1,47 | 1,58 | 1,41 | 1,45 | 2,11% | 19.468,00 |
| 28.11.2023 | 1,59 | 1,63 | 1,39 | 1,42 | -8,97% | 14.576,00 |