0,815$
-1,15%
Echtzeit-Aktienkurs Orbsat Corp
Bid:
Ask:
Aktienkurse zur Orbsat Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2024 | 0,82 | 0,82 | 0,80 | 0,82 | -5,29% | 27.711,00 |
| 29.11.2024 | 0,78 | 0,87 | 0,78 | 0,87 | -1,14% | 6.572,00 |
| 27.11.2024 | 0,88 | 0,88 | 0,88 | 0,88 | -3,30% | 6.903,00 |
| 26.11.2024 | 0,96 | 0,96 | 0,91 | 0,91 | 0,44% | 5.700,00 |
| 21.11.2024 | 0,85 | 1,01 | 0,79 | 0,91 | -10,30% | 18.684,00 |
| 19.11.2024 | 1,07 | 1,07 | 1,01 | 1,01 | 4,12% | 2.496,00 |
| 18.11.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 3,74% | 8.200,00 |
| 15.11.2024 | 0,95 | 0,95 | 0,94 | 0,94 | 1,74% | 3.808,00 |
| 14.11.2024 | 1,03 | 1,03 | 0,92 | 0,92 | -20,78% | 10.314,00 |
| 13.11.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 5,45% | 516,00 |
| 11.11.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,92% | 1.252,00 |
| 07.11.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -8,40% | 831,00 |
| 06.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | 60,00 |
| 05.11.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | 1.222,00 |
| 04.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | 395,00 |
| 01.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | 204,00 |
| 31.10.2024 | 1,12 | 1,13 | 1,12 | 1,12 | 1,82% | 473,00 |
| 30.10.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -4,35% | 2.417,00 |
| 29.10.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | 1.024,00 |
| 28.10.2024 | 1,17 | 1,18 | 1,16 | 1,16 | 3,57% | 994,00 |
| 25.10.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 3,70% | 1.360,00 |
| 24.10.2024 | 1,09 | 1,09 | 1,08 | 1,08 | 0,00% | 821,00 |
| 23.10.2024 | 1,10 | 1,11 | 1,08 | 1,08 | -6,90% | 1.585,00 |
| 22.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 540,00 |
| 17.10.2024 | 1,20 | 1,20 | 1,16 | 1,16 | 0,00% | 2.303,00 |
| 16.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 5,45% | 2.476,00 |
| 11.10.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -3,51% | 758,00 |
| 10.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 1.028,00 |
| 09.10.2024 | 1,18 | 1,18 | 1,14 | 1,14 | -3,39% | 1.931,00 |
| 08.10.2024 | 1,31 | 1,31 | 1,18 | 1,18 | -4,84% | 7.435,00 |
| 07.10.2024 | 1,29 | 1,29 | 1,24 | 1,24 | 0,00% | 8.963,00 |
| 02.10.2024 | 1,29 | 1,29 | 1,23 | 1,24 | -6,06% | 3.822,00 |
| 01.10.2024 | 1,34 | 1,34 | 1,25 | 1,32 | -5,04% | 5.342,00 |
| 30.09.2024 | 1,41 | 1,43 | 1,38 | 1,39 | 0,72% | 543,00 |
| 27.09.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | 2.773,00 |
| 25.09.2024 | 1,39 | 1,40 | 1,36 | 1,37 | -2,14% | 6.190,00 |
| 24.09.2024 | 1,36 | 1,42 | 1,36 | 1,40 | 0,00% | 11.527,00 |
| 23.09.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 0,36% | 1.090,00 |
| 20.09.2024 | 1,42 | 1,42 | 1,36 | 1,40 | -0,36% | 4.848,00 |
| 19.09.2024 | 1,46 | 1,46 | 1,40 | 1,40 | 0,00% | 593,00 |
| 18.09.2024 | 1,43 | 1,43 | 1,40 | 1,40 | -4,76% | 4.441,00 |
| 17.09.2024 | 1,41 | 1,47 | 1,34 | 1,47 | -0,68% | 1.375,00 |
| 13.09.2024 | 1,42 | 1,48 | 1,42 | 1,48 | 4,23% | 2.956,00 |
| 12.09.2024 | 1,35 | 1,42 | 1,34 | 1,42 | 5,19% | 2.298,00 |
| 11.09.2024 | 1,34 | 1,37 | 1,34 | 1,35 | 0,00% | 5.672,00 |
| 10.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | 104,00 |
| 09.09.2024 | 1,24 | 1,30 | 1,22 | 1,30 | 3,17% | 4.844,00 |
| 06.09.2024 | 1,21 | 1,26 | 1,21 | 1,26 | 5,00% | 16.971,00 |
| 03.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 620,00 |
| 30.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | 1.600,00 |
| 28.08.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | 2.552,00 |
| 27.08.2024 | 1,24 | 1,24 | 1,21 | 1,22 | -0,81% | 3.378,00 |
| 23.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | 2.172,00 |
| 22.08.2024 | 1,17 | 1,24 | 1,17 | 1,22 | 5,17% | 5.918,00 |
| 21.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | 1.236,00 |
| 20.08.2024 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | 3.263,00 |
| 19.08.2024 | 1,08 | 1,25 | 1,08 | 1,18 | 13,46% | 16.977,00 |
| 16.08.2024 | 1,05 | 1,06 | 1,04 | 1,04 | 0,00% | 27.931,00 |
| 15.08.2024 | 0,99 | 1,06 | 0,98 | 1,04 | 2,97% | 29.054,00 |
| 14.08.2024 | 1,25 | 1,41 | 0,99 | 1,01 | 1,00% | 464.182,00 |
| 13.08.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -1,96% | 18,00 |
| 09.08.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | 2.700,00 |
| 08.08.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | 900,00 |
| 05.08.2024 | 1,04 | 1,05 | 1,03 | 1,03 | -5,50% | 3.877,00 |
| 02.08.2024 | 1,12 | 1,15 | 1,09 | 1,09 | -1,80% | 6.245,00 |
| 01.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | 2.299,00 |
| 31.07.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -6,67% | 39,00 |
| 30.07.2024 | 1,21 | 1,21 | 1,20 | 1,20 | 0,00% | 870,00 |
| 29.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | 2.900,00 |
| 26.07.2024 | 1,19 | 1,23 | 1,19 | 1,23 | 3,36% | 880,00 |
| 25.07.2024 | 1,15 | 1,19 | 1,15 | 1,19 | -2,46% | 3.551,00 |
| 24.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 57,00 |
| 23.07.2024 | 1,21 | 1,25 | 1,21 | 1,22 | -1,61% | 1.120,00 |
| 22.07.2024 | 1,16 | 1,24 | 1,16 | 1,24 | 1,64% | 1.457,00 |
| 18.07.2024 | 1,23 | 1,24 | 1,21 | 1,22 | 7,02% | 2.052,00 |
| 17.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | 72,00 |
| 16.07.2024 | 1,13 | 1,14 | 1,12 | 1,12 | -4,27% | 1.100,00 |
| 15.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | 5.656,00 |
| 12.07.2024 | 1,16 | 1,18 | 1,14 | 1,18 | 10,28% | 1.346,00 |
| 11.07.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | 271,00 |
| 09.07.2024 | 1,06 | 1,07 | 1,02 | 1,04 | -3,70% | 5.312,00 |
| 02.07.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | 500,00 |
| 01.07.2024 | 1,12 | 1,12 | 1,10 | 1,11 | 0,00% | 3.775,00 |
| 28.06.2024 | 1,17 | 1,17 | 1,11 | 1,11 | -3,48% | 3.365,00 |
| 27.06.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 4,55% | 305,00 |
| 26.06.2024 | 1,15 | 1,17 | 1,10 | 1,10 | -5,17% | 10.500,00 |
| 25.06.2024 | 1,14 | 1,16 | 1,14 | 1,16 | -0,85% | 909,00 |
| 24.06.2024 | 1,14 | 1,21 | 1,14 | 1,17 | 1,74% | 2.824,00 |
| 21.06.2024 | 1,09 | 1,15 | 1,09 | 1,15 | 4,55% | 3.526,00 |
| 20.06.2024 | 1,04 | 1,10 | 1,04 | 1,10 | -0,90% | 1.780,00 |
| 18.06.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | 1.200,00 |
| 17.06.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 1,85% | 15.220,00 |
| 13.06.2024 | 1,07 | 1,09 | 1,07 | 1,08 | -4,42% | 1.164,00 |
| 12.06.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | 1.516,00 |
| 11.06.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | 25,00 |
| 10.06.2024 | 1,12 | 1,15 | 1,12 | 1,15 | -2,54% | 841,00 |
| 06.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | 191,00 |
| 05.06.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | 600,00 |
| 04.06.2024 | 1,18 | 1,19 | 1,17 | 1,19 | 0,85% | 3.799,00 |
| 31.05.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 475,00 |