0,380$
-13,24%
Echtzeit-Aktienkurs System1
Bid:
Ask:
Aktienkurse zur System1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 4,35 | 5,60 | 3,45 | 3,57 | -31,61% | 2.677.226,00 |
| 01.04.2026 | 3,21 | 5,80 | 3,12 | 5,22 | 72,85% | 17.242.067,00 |
| 31.03.2026 | 4,04 | 4,17 | 2,79 | 3,02 | -3,82% | 5.716.992,00 |
| 30.03.2026 | 3,23 | 4,47 | 3,00 | 3,14 | -5,42% | 14.257.693,00 |
| 27.03.2026 | 1,41 | 4,75 | 1,41 | 3,32 | 142,34% | 89.537.909,00 |
| 26.03.2026 | 1,46 | 1,58 | 1,35 | 1,37 | -8,67% | 43.164,00 |
| 25.03.2026 | 1,51 | 1,63 | 1,48 | 1,50 | 5,63% | 44.023,00 |
| 24.03.2026 | 1,65 | 1,66 | 1,40 | 1,42 | -11,25% | 51.150,00 |
| 23.03.2026 | 1,76 | 1,85 | 1,49 | 1,60 | -7,51% | 114.652,00 |
| 20.03.2026 | 1,70 | 1,86 | 1,52 | 1,73 | 14,57% | 105.460,00 |
| 19.03.2026 | 1,70 | 1,74 | 1,48 | 1,51 | -11,18% | 25.997,00 |
| 18.03.2026 | 1,79 | 1,81 | 1,66 | 1,70 | -1,16% | 17.928,00 |
| 17.03.2026 | 1,86 | 1,93 | 1,60 | 1,72 | -6,52% | 29.176,00 |
| 16.03.2026 | 2,00 | 2,01 | 1,75 | 1,84 | -8,46% | 74.975,00 |
| 13.03.2026 | 2,40 | 2,40 | 1,80 | 2,01 | -4,29% | 61.742,00 |
| 12.03.2026 | 2,40 | 2,57 | 1,95 | 2,10 | -17,00% | 85.604,00 |
| 11.03.2026 | 2,77 | 2,82 | 2,53 | 2,53 | -9,64% | 13.446,00 |
| 10.03.2026 | 2,91 | 2,91 | 2,63 | 2,80 | -3,45% | 20.568,00 |
| 09.03.2026 | 2,95 | 2,95 | 2,80 | 2,90 | -5,54% | 14.814,00 |
| 06.03.2026 | 3,13 | 3,13 | 2,82 | 3,07 | -3,76% | 22.068,00 |
| 05.03.2026 | 3,16 | 3,20 | 2,89 | 3,19 | 3,57% | 18.276,00 |
| 04.03.2026 | 3,13 | 3,25 | 3,01 | 3,08 | -1,28% | 11.430,00 |
| 03.03.2026 | 3,05 | 3,12 | 3,02 | 3,12 | -3,11% | 1.598,00 |
| 02.03.2026 | 3,33 | 3,53 | 2,95 | 3,22 | -2,72% | 12.578,00 |
| 27.02.2026 | 3,44 | 3,51 | 3,18 | 3,31 | -1,19% | 11.294,00 |
| 26.02.2026 | 3,22 | 3,37 | 3,22 | 3,35 | 4,36% | 5.820,00 |
| 25.02.2026 | 3,37 | 3,50 | 3,16 | 3,21 | -2,13% | 8.015,00 |
| 24.02.2026 | 3,31 | 3,34 | 3,21 | 3,28 | -0,61% | 3.404,00 |
| 23.02.2026 | 3,57 | 3,57 | 3,30 | 3,30 | -6,01% | 5.954,00 |
| 20.02.2026 | 3,25 | 3,51 | 3,23 | 3,51 | 5,12% | 4.406,00 |
| 19.02.2026 | 3,34 | 3,49 | 3,34 | 3,34 | -0,89% | 4.902,00 |
| 18.02.2026 | 3,24 | 3,41 | 3,11 | 3,37 | 5,64% | 24.322,00 |
| 17.02.2026 | 3,33 | 3,36 | 3,19 | 3,19 | -3,92% | 5.954,00 |
| 13.02.2026 | 3,40 | 3,50 | 3,27 | 3,32 | 1,84% | 5.692,00 |
| 12.02.2026 | 3,51 | 3,51 | 3,26 | 3,26 | -5,78% | 5.219,00 |
| 11.02.2026 | 3,67 | 3,70 | 3,46 | 3,46 | -6,74% | 6.647,00 |
| 10.02.2026 | 3,71 | 3,71 | 3,71 | 3,71 | 3,63% | 1.346,00 |
| 09.02.2026 | 3,72 | 3,72 | 3,45 | 3,58 | -2,19% | 6.787,00 |
| 06.02.2026 | 3,79 | 3,86 | 3,59 | 3,66 | -5,86% | 6.567,00 |
| 05.02.2026 | 3,95 | 3,95 | 3,74 | 3,89 | -3,04% | 6.036,00 |
| 04.02.2026 | 4,07 | 4,07 | 3,87 | 4,01 | 0,30% | 5.441,00 |
| 03.02.2026 | 4,07 | 4,25 | 3,89 | 4,00 | 1,99% | 7.980,00 |
| 02.02.2026 | 3,98 | 3,98 | 3,92 | 3,92 | -1,26% | 2.235,00 |
| 30.01.2026 | 4,21 | 4,21 | 3,90 | 3,97 | -4,11% | 8.397,00 |
| 29.01.2026 | 4,09 | 4,22 | 4,09 | 4,14 | 0,98% | 7.172,00 |
| 28.01.2026 | 4,17 | 4,50 | 4,09 | 4,10 | -1,91% | 3.829,00 |
| 27.01.2026 | 4,18 | 4,32 | 4,15 | 4,18 | -2,56% | 3.470,00 |
| 26.01.2026 | 4,50 | 4,54 | 4,24 | 4,29 | -5,72% | 8.085,00 |
| 23.01.2026 | 4,34 | 4,60 | 4,31 | 4,55 | 3,41% | 8.046,00 |
| 22.01.2026 | 4,44 | 4,56 | 4,34 | 4,40 | 5,26% | 3.703,00 |
| 21.01.2026 | 4,23 | 4,51 | 4,13 | 4,18 | 1,46% | 9.109,00 |
| 20.01.2026 | 4,19 | 4,31 | 4,09 | 4,12 | -2,37% | 6.929,00 |
| 16.01.2026 | 4,40 | 4,53 | 4,02 | 4,22 | -4,95% | 23.609,00 |
| 15.01.2026 | 4,28 | 4,56 | 4,28 | 4,44 | 0,91% | 5.447,00 |
| 14.01.2026 | 4,45 | 4,52 | 4,39 | 4,40 | 0,23% | 10.189,00 |
| 13.01.2026 | 4,51 | 4,55 | 4,39 | 4,39 | -2,88% | 4.821,00 |
| 12.01.2026 | 4,51 | 4,58 | 4,33 | 4,52 | -0,44% | 8.974,00 |
| 09.01.2026 | 4,66 | 4,72 | 4,53 | 4,54 | -1,94% | 8.245,00 |
| 08.01.2026 | 4,51 | 4,75 | 4,45 | 4,63 | 3,12% | 6.858,00 |
| 07.01.2026 | 4,53 | 4,67 | 4,47 | 4,49 | -1,97% | 7.943,00 |
| 06.01.2026 | 4,20 | 4,73 | 4,20 | 4,58 | 10,10% | 31.098,00 |
| 05.01.2026 | 4,21 | 4,57 | 4,16 | 4,16 | -2,80% | 21.221,00 |
| 02.01.2026 | 4,00 | 4,42 | 3,92 | 4,28 | 9,18% | 12.674,00 |
| 31.12.2025 | 4,43 | 4,63 | 3,91 | 3,92 | -9,26% | 43.331,00 |
| 30.12.2025 | 4,26 | 4,41 | 4,16 | 4,32 | 0,47% | 19.216,00 |
| 29.12.2025 | 4,59 | 4,66 | 4,22 | 4,30 | -6,72% | 16.225,00 |
| 26.12.2025 | 4,65 | 4,77 | 4,54 | 4,61 | 0,00% | 10.756,00 |
| 24.12.2025 | 4,36 | 4,64 | 4,36 | 4,61 | -1,07% | 3.275,00 |
| 23.12.2025 | 4,55 | 4,75 | 4,49 | 4,66 | 2,84% | 16.068,00 |
| 22.12.2025 | 4,55 | 4,77 | 4,40 | 4,53 | -0,41% | 15.681,00 |
| 19.12.2025 | 4,47 | 4,63 | 4,40 | 4,55 | 1,79% | 9.470,00 |
| 18.12.2025 | 4,22 | 4,61 | 4,17 | 4,47 | 6,68% | 31.512,00 |
| 17.12.2025 | 4,29 | 4,29 | 4,10 | 4,19 | 0,24% | 33.523,00 |
| 16.12.2025 | 4,15 | 4,29 | 4,07 | 4,18 | 0,72% | 10.905,00 |
| 15.12.2025 | 4,37 | 4,37 | 4,15 | 4,15 | -5,47% | 12.872,00 |
| 12.12.2025 | 4,30 | 4,57 | 4,13 | 4,39 | 3,78% | 13.668,00 |
| 11.12.2025 | 4,12 | 4,69 | 4,05 | 4,23 | 1,93% | 62.625,00 |
| 10.12.2025 | 4,25 | 5,00 | 4,15 | 4,15 | -2,35% | 52.676,00 |
| 09.12.2025 | 4,38 | 4,50 | 4,10 | 4,25 | -2,52% | 19.894,00 |
| 08.12.2025 | 4,23 | 5,25 | 4,12 | 4,36 | 5,83% | 131.882,00 |
| 05.12.2025 | 3,96 | 4,28 | 3,96 | 4,12 | 5,10% | 37.492,00 |
| 04.12.2025 | 3,83 | 4,20 | 3,83 | 3,92 | 1,03% | 13.188,00 |
| 03.12.2025 | 3,61 | 4,00 | 3,54 | 3,88 | 7,18% | 32.695,00 |
| 02.12.2025 | 3,70 | 3,81 | 3,61 | 3,62 | -4,23% | 11.701,00 |
| 01.12.2025 | 3,73 | 4,01 | 3,69 | 3,78 | 0,00% | 14.118,00 |
| 28.11.2025 | 3,81 | 3,95 | 3,64 | 3,78 | 3,00% | 7.715,00 |
| 26.11.2025 | 3,49 | 3,75 | 3,49 | 3,67 | 4,86% | 23.096,00 |
| 25.11.2025 | 3,46 | 3,62 | 3,45 | 3,50 | -0,28% | 12.600,00 |
| 24.11.2025 | 3,37 | 3,59 | 3,24 | 3,51 | 4,46% | 12.907,00 |
| 21.11.2025 | 3,45 | 3,61 | 3,08 | 3,36 | -2,04% | 50.704,00 |
| 20.11.2025 | 3,43 | 3,59 | 3,42 | 3,43 | 0,29% | 25.792,00 |
| 19.11.2025 | 3,92 | 4,33 | 3,42 | 3,42 | -11,17% | 31.674,00 |
| 18.11.2025 | 3,81 | 3,97 | 3,42 | 3,85 | 8,15% | 17.249,00 |
| 17.11.2025 | 3,53 | 3,82 | 3,49 | 3,56 | -0,56% | 23.730,00 |
| 14.11.2025 | 3,59 | 3,93 | 3,46 | 3,58 | -2,19% | 33.677,00 |
| 13.11.2025 | 3,84 | 4,04 | 3,56 | 3,66 | -7,81% | 23.647,00 |
| 12.11.2025 | 4,25 | 4,33 | 3,97 | 3,97 | -8,31% | 23.378,00 |
| 11.11.2025 | 4,41 | 4,61 | 4,27 | 4,33 | -1,81% | 21.725,00 |
| 10.11.2025 | 4,68 | 4,95 | 4,36 | 4,41 | -5,16% | 17.992,00 |
| 07.11.2025 | 4,35 | 4,68 | 4,35 | 4,65 | 3,79% | 21.719,00 |