2,135$
2,64%
Echtzeit-Aktienkurs SQL Technologies Corp.
Bid:
Ask:
Aktienkurse zur SQL Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,09 | 2,20 | 2,07 | 2,14 | 2,64% | 502.324,00 |
| 12.02.2026 | 2,28 | 2,28 | 2,00 | 2,09 | -6,50% | 1.233.562,00 |
| 11.02.2026 | 2,21 | 2,28 | 2,10 | 2,23 | 4,21% | 1.430.246,00 |
| 10.02.2026 | 2,19 | 2,25 | 2,14 | 2,14 | -3,17% | 305.489,00 |
| 09.02.2026 | 2,23 | 2,25 | 2,09 | 2,21 | -0,90% | 800.500,00 |
| 06.02.2026 | 2,07 | 2,25 | 2,06 | 2,23 | 10,40% | 1.031.162,00 |
| 05.02.2026 | 2,20 | 2,20 | 1,98 | 2,02 | -8,18% | 1.408.899,00 |
| 04.02.2026 | 2,35 | 2,42 | 2,12 | 2,20 | -6,38% | 1.031.831,00 |
| 03.02.2026 | 2,43 | 2,48 | 2,32 | 2,35 | -2,08% | 883.412,00 |
| 02.02.2026 | 2,47 | 2,54 | 2,40 | 2,40 | -4,00% | 511.454,00 |
| 30.01.2026 | 2,50 | 2,63 | 2,47 | 2,50 | -0,79% | 912.014,00 |
| 29.01.2026 | 2,59 | 2,60 | 2,46 | 2,52 | -2,33% | 748.901,00 |
| 28.01.2026 | 2,64 | 2,71 | 2,55 | 2,58 | -2,27% | 1.004.910,00 |
| 27.01.2026 | 2,74 | 2,77 | 2,60 | 2,64 | -3,65% | 953.495,00 |
| 26.01.2026 | 2,96 | 3,03 | 2,72 | 2,74 | -6,80% | 1.246.583,00 |
| 23.01.2026 | 3,13 | 3,29 | 2,92 | 2,94 | -6,07% | 2.406.802,00 |
| 22.01.2026 | 2,60 | 3,28 | 2,52 | 3,13 | 25,20% | 5.749.212,00 |
| 21.01.2026 | 2,48 | 2,58 | 2,29 | 2,50 | 2,04% | 1.257.156,00 |
| 20.01.2026 | 2,44 | 2,59 | 2,38 | 2,45 | -3,16% | 928.686,00 |
| 16.01.2026 | 2,39 | 2,56 | 2,35 | 2,53 | 5,86% | 1.289.364,00 |
| 15.01.2026 | 2,23 | 2,40 | 2,18 | 2,39 | 7,17% | 951.908,00 |
| 14.01.2026 | 2,15 | 2,30 | 2,15 | 2,23 | 2,29% | 1.491.062,00 |
| 13.01.2026 | 2,22 | 2,24 | 2,10 | 2,18 | -1,36% | 702.799,00 |
| 12.01.2026 | 2,02 | 2,23 | 2,02 | 2,21 | 8,33% | 888.788,00 |
| 09.01.2026 | 2,15 | 2,24 | 2,02 | 2,04 | -5,56% | 1.072.665,00 |
| 08.01.2026 | 2,25 | 2,40 | 2,12 | 2,16 | -5,26% | 8.539.501,00 |
| 07.01.2026 | 2,34 | 2,36 | 2,26 | 2,28 | -3,80% | 346.905,00 |
| 06.01.2026 | 2,46 | 2,46 | 2,28 | 2,37 | 0,42% | 721.276,00 |
| 05.01.2026 | 2,39 | 2,42 | 2,31 | 2,36 | -1,67% | 397.370,00 |
| 02.01.2026 | 2,17 | 2,42 | 2,17 | 2,40 | 10,60% | 646.987,00 |
| 31.12.2025 | 2,08 | 2,19 | 2,02 | 2,17 | 4,83% | 763.792,00 |
| 30.12.2025 | 2,23 | 2,26 | 2,05 | 2,07 | -7,17% | 1.053.661,00 |
| 29.12.2025 | 2,27 | 2,31 | 2,20 | 2,23 | -3,88% | 757.210,00 |
| 26.12.2025 | 2,35 | 2,39 | 2,28 | 2,32 | -1,28% | 442.088,00 |
| 24.12.2025 | 2,33 | 2,39 | 2,29 | 2,35 | 1,29% | 233.412,00 |
| 23.12.2025 | 2,40 | 2,40 | 2,28 | 2,32 | -3,33% | 573.887,00 |
| 22.12.2025 | 2,25 | 2,42 | 2,23 | 2,40 | 9,09% | 1.013.445,00 |
| 19.12.2025 | 2,08 | 2,25 | 2,08 | 2,20 | 6,28% | 2.027.355,00 |
| 18.12.2025 | 2,03 | 2,10 | 1,97 | 2,07 | 4,55% | 749.696,00 |
| 17.12.2025 | 2,11 | 2,11 | 1,96 | 1,98 | -5,71% | 895.166,00 |
| 16.12.2025 | 2,13 | 2,22 | 2,07 | 2,10 | -2,33% | 775.631,00 |
| 15.12.2025 | 2,17 | 2,26 | 2,14 | 2,15 | -0,92% | 493.517,00 |
| 12.12.2025 | 2,33 | 2,33 | 2,10 | 2,17 | -6,47% | 1.000.364,00 |
| 11.12.2025 | 2,34 | 2,39 | 2,28 | 2,32 | -1,69% | 1.002.472,00 |
| 10.12.2025 | 2,40 | 2,45 | 2,26 | 2,36 | -3,67% | 1.053.856,00 |
| 09.12.2025 | 2,40 | 2,52 | 2,40 | 2,45 | 1,24% | 419.041,00 |
| 08.12.2025 | 2,38 | 2,47 | 2,30 | 2,42 | 2,11% | 503.161,00 |
| 05.12.2025 | 2,43 | 2,46 | 2,32 | 2,37 | -2,87% | 738.868,00 |
| 04.12.2025 | 2,28 | 2,57 | 2,28 | 2,44 | 6,55% | 1.948.647,00 |
| 03.12.2025 | 2,11 | 2,33 | 2,03 | 2,29 | 11,71% | 1.959.565,00 |
| 02.12.2025 | 2,09 | 2,14 | 2,02 | 2,05 | -1,91% | 671.906,00 |
| 01.12.2025 | 2,07 | 2,18 | 2,05 | 2,09 | -2,79% | 800.303,00 |
| 28.11.2025 | 2,11 | 2,20 | 2,07 | 2,15 | 3,37% | 643.201,00 |
| 26.11.2025 | 2,04 | 2,17 | 2,02 | 2,08 | 1,96% | 803.061,00 |
| 25.11.2025 | 2,00 | 2,08 | 1,91 | 2,04 | 2,00% | 761.856,00 |
| 24.11.2025 | 1,83 | 2,10 | 1,81 | 2,00 | 11,11% | 2.662.063,00 |
| 21.11.2025 | 1,64 | 1,84 | 1,64 | 1,80 | 5,88% | 1.012.514,00 |
| 20.11.2025 | 1,75 | 1,84 | 1,66 | 1,70 | -1,16% | 1.197.790,00 |
| 19.11.2025 | 1,71 | 1,79 | 1,63 | 1,72 | 0,58% | 567.613,00 |
| 18.11.2025 | 1,63 | 1,73 | 1,61 | 1,71 | 3,64% | 412.414,00 |
| 17.11.2025 | 1,75 | 1,80 | 1,63 | 1,65 | -7,82% | 812.942,00 |
| 14.11.2025 | 1,50 | 1,83 | 1,50 | 1,79 | 16,99% | 1.358.808,00 |
| 13.11.2025 | 1,62 | 1,68 | 1,49 | 1,53 | -5,56% | 767.824,00 |
| 12.11.2025 | 1,57 | 1,63 | 1,56 | 1,62 | 2,53% | 474.629,00 |
| 11.11.2025 | 1,54 | 1,60 | 1,50 | 1,58 | 4,64% | 309.662,00 |
| 10.11.2025 | 1,55 | 1,55 | 1,49 | 1,51 | -0,66% | 398.468,00 |
| 07.11.2025 | 1,59 | 1,60 | 1,43 | 1,52 | -4,40% | 572.213,00 |
| 06.11.2025 | 1,60 | 1,60 | 1,54 | 1,59 | -1,24% | 359.005,00 |
| 05.11.2025 | 1,56 | 1,63 | 1,50 | 1,61 | 4,55% | 549.898,00 |
| 04.11.2025 | 1,60 | 1,62 | 1,53 | 1,54 | -6,67% | 689.395,00 |
| 03.11.2025 | 1,77 | 1,78 | 1,63 | 1,65 | -6,25% | 477.684,00 |
| 31.10.2025 | 1,68 | 1,76 | 1,62 | 1,76 | 6,02% | 883.918,00 |
| 30.10.2025 | 1,70 | 1,79 | 1,65 | 1,66 | -5,14% | 699.409,00 |
| 29.10.2025 | 1,80 | 1,80 | 1,68 | 1,75 | -2,51% | 1.226.890,00 |
| 28.10.2025 | 1,52 | 1,89 | 1,52 | 1,80 | 18,09% | 2.696.456,00 |
| 27.10.2025 | 1,64 | 1,65 | 1,51 | 1,52 | -7,32% | 634.902,00 |
| 24.10.2025 | 1,60 | 1,69 | 1,57 | 1,64 | 4,46% | 1.220.581,00 |
| 23.10.2025 | 1,42 | 1,60 | 1,38 | 1,57 | 10,56% | 1.123.909,00 |
| 22.10.2025 | 1,52 | 1,54 | 1,34 | 1,42 | -7,19% | 1.034.261,00 |
| 21.10.2025 | 1,57 | 1,65 | 1,46 | 1,53 | -3,16% | 1.067.272,00 |
| 20.10.2025 | 1,40 | 1,61 | 1,40 | 1,58 | 15,33% | 1.562.458,00 |
| 17.10.2025 | 1,29 | 1,39 | 1,29 | 1,37 | 5,38% | 518.695,00 |
| 16.10.2025 | 1,38 | 1,39 | 1,25 | 1,30 | -3,70% | 652.209,00 |
| 15.10.2025 | 1,33 | 1,46 | 1,32 | 1,35 | 2,27% | 1.365.987,00 |
| 14.10.2025 | 1,23 | 1,34 | 1,22 | 1,32 | 4,76% | 509.015,00 |
| 13.10.2025 | 1,16 | 1,26 | 1,15 | 1,26 | 11,50% | 464.317,00 |
| 10.10.2025 | 1,21 | 1,23 | 1,13 | 1,13 | -5,83% | 540.377,00 |
| 09.10.2025 | 1,29 | 1,29 | 1,18 | 1,20 | -7,69% | 751.858,00 |
| 08.10.2025 | 1,14 | 1,30 | 1,12 | 1,30 | 15,04% | 1.060.362,00 |
| 07.10.2025 | 1,12 | 1,16 | 1,11 | 1,13 | 0,89% | 344.976,00 |
| 06.10.2025 | 1,13 | 1,17 | 1,11 | 1,12 | -0,88% | 406.006,00 |
| 03.10.2025 | 1,09 | 1,15 | 1,09 | 1,13 | 5,61% | 53.244,00 |
| 02.10.2025 | 1,12 | 1,14 | 1,07 | 1,07 | -5,31% | 334.176,00 |
| 01.10.2025 | 1,15 | 1,18 | 1,10 | 1,13 | 0,89% | 498.685,00 |
| 30.09.2025 | 1,12 | 1,15 | 1,09 | 1,12 | 0,90% | 337.975,00 |
| 29.09.2025 | 1,14 | 1,18 | 1,10 | 1,11 | -2,63% | 426.594,00 |
| 26.09.2025 | 1,18 | 1,20 | 1,12 | 1,14 | -3,39% | 437.763,00 |
| 25.09.2025 | 1,20 | 1,24 | 1,18 | 1,18 | -3,28% | 372.528,00 |
| 24.09.2025 | 1,28 | 1,28 | 1,20 | 1,22 | -3,94% | 423.076,00 |
| 23.09.2025 | 1,33 | 1,35 | 1,25 | 1,27 | -3,79% | 567.568,00 |