1,160$
-3,33%
Echtzeit-Aktienkurs SQL Technologies Corp.
Bid:
Ask:
Aktienkurse zur SQL Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,21 | 1,21 | 1,15 | 1,16 | -3,33% | 247.288,00 |
| 28.08.2025 | 1,19 | 1,23 | 1,17 | 1,20 | 0,84% | 495.037,00 |
| 27.08.2025 | 1,21 | 1,23 | 1,19 | 1,19 | -1,65% | 210.842,00 |
| 26.08.2025 | 1,20 | 1,24 | 1,19 | 1,21 | 1,68% | 250.343,00 |
| 25.08.2025 | 1,20 | 1,21 | 1,17 | 1,19 | -0,83% | 174.458,00 |
| 22.08.2025 | 1,16 | 1,22 | 1,15 | 1,20 | 4,35% | 460.217,00 |
| 21.08.2025 | 1,13 | 1,17 | 1,12 | 1,15 | 0,00% | 159.517,00 |
| 20.08.2025 | 1,14 | 1,19 | 1,10 | 1,15 | 0,88% | 644.087,00 |
| 19.08.2025 | 1,17 | 1,23 | 1,13 | 1,14 | -2,56% | 319.181,00 |
| 18.08.2025 | 1,12 | 1,18 | 1,10 | 1,17 | 5,41% | 363.980,00 |
| 15.08.2025 | 1,18 | 1,19 | 1,08 | 1,11 | -6,72% | 430.428,00 |
| 14.08.2025 | 1,26 | 1,26 | 1,17 | 1,19 | -7,03% | 290.798,00 |
| 13.08.2025 | 1,18 | 1,28 | 1,15 | 1,28 | 8,47% | 682.555,00 |
| 12.08.2025 | 1,19 | 1,19 | 1,07 | 1,18 | 1,72% | 661.358,00 |
| 11.08.2025 | 1,18 | 1,20 | 1,14 | 1,16 | 0,00% | 442.112,00 |
| 08.08.2025 | 1,09 | 1,18 | 1,08 | 1,16 | 8,41% | 405.527,00 |
| 07.08.2025 | 1,05 | 1,10 | 1,02 | 1,07 | 1,90% | 374.752,00 |
| 06.08.2025 | 1,07 | 1,08 | 1,02 | 1,05 | -2,78% | 133.407,00 |
| 05.08.2025 | 1,01 | 1,10 | 1,01 | 1,08 | 6,93% | 513.936,00 |
| 04.08.2025 | 1,02 | 1,05 | 1,01 | 1,01 | 1,00% | 313.171,00 |
| 01.08.2025 | 1,00 | 1,06 | 0,96 | 1,00 | -0,50% | 747.575,00 |
| 31.07.2025 | 1,01 | 1,06 | 0,97 | 1,01 | -0,50% | 526.903,00 |
| 30.07.2025 | 1,05 | 1,07 | 0,97 | 1,01 | -2,88% | 395.536,00 |
| 29.07.2025 | 1,11 | 1,11 | 0,99 | 1,04 | -2,80% | 692.442,00 |
| 28.07.2025 | 1,14 | 1,16 | 1,07 | 1,07 | -6,14% | 390.616,00 |
| 25.07.2025 | 1,13 | 1,16 | 1,07 | 1,14 | 2,70% | 536.750,00 |
| 24.07.2025 | 1,10 | 1,14 | 1,07 | 1,11 | 0,91% | 299.133,00 |
| 23.07.2025 | 1,06 | 1,10 | 1,04 | 1,10 | 3,77% | 429.134,00 |
| 22.07.2025 | 1,05 | 1,10 | 1,05 | 1,06 | -0,47% | 220.736,00 |
| 21.07.2025 | 1,07 | 1,15 | 1,06 | 1,07 | 2,40% | 520.022,00 |
| 18.07.2025 | 1,05 | 1,08 | 1,03 | 1,04 | -0,95% | 237.500,00 |
| 17.07.2025 | 1,05 | 1,07 | 1,00 | 1,05 | 0,96% | 343.123,00 |
| 16.07.2025 | 1,00 | 1,05 | 0,98 | 1,04 | 2,97% | 349.993,00 |
| 15.07.2025 | 1,04 | 1,04 | 1,00 | 1,01 | -0,98% | 272.339,00 |
| 14.07.2025 | 1,02 | 1,05 | 1,01 | 1,02 | 0,99% | 225.217,00 |
| 11.07.2025 | 1,04 | 1,04 | 0,99 | 1,01 | -1,94% | 366.278,00 |
| 10.07.2025 | 1,04 | 1,05 | 1,01 | 1,03 | 0,00% | 411.870,00 |
| 09.07.2025 | 1,08 | 1,08 | 1,03 | 1,03 | -2,83% | 282.681,00 |
| 08.07.2025 | 1,09 | 1,10 | 1,04 | 1,06 | -0,93% | 606.856,00 |
| 07.07.2025 | 1,10 | 1,12 | 1,07 | 1,07 | -4,46% | 385.501,00 |
| 03.07.2025 | 1,07 | 1,13 | 1,07 | 1,12 | 4,19% | 240.129,00 |
| 02.07.2025 | 1,05 | 1,11 | 1,02 | 1,08 | 2,38% | 590.346,00 |
| 01.07.2025 | 1,05 | 1,10 | 0,97 | 1,05 | 0,48% | 1.345.874,00 |
| 30.06.2025 | 1,20 | 1,24 | 1,04 | 1,05 | -11,06% | 1.174.087,00 |
| 27.06.2025 | 1,28 | 1,29 | 1,14 | 1,18 | -7,48% | 7.800.736,00 |
| 26.06.2025 | 1,24 | 1,30 | 1,20 | 1,27 | 4,10% | 812.699,00 |
| 25.06.2025 | 1,21 | 1,26 | 1,15 | 1,22 | 1,67% | 806.563,00 |
| 24.06.2025 | 1,20 | 1,24 | 1,18 | 1,20 | 1,69% | 765.689,00 |
| 23.06.2025 | 1,13 | 1,22 | 1,13 | 1,18 | 2,61% | 668.939,00 |
| 20.06.2025 | 1,21 | 1,22 | 1,13 | 1,15 | -2,54% | 423.363,00 |
| 18.06.2025 | 1,21 | 1,24 | 1,16 | 1,18 | 0,85% | 454.273,00 |
| 17.06.2025 | 1,27 | 1,29 | 1,17 | 1,17 | -7,14% | 565.895,00 |
| 16.06.2025 | 1,29 | 1,38 | 1,25 | 1,26 | 4,13% | 988.932,00 |
| 13.06.2025 | 1,21 | 1,26 | 1,20 | 1,21 | -1,63% | 293.957,00 |
| 12.06.2025 | 1,22 | 1,26 | 1,21 | 1,23 | 0,00% | 364.304,00 |
| 11.06.2025 | 1,30 | 1,31 | 1,23 | 1,23 | -3,91% | 412.974,00 |
| 10.06.2025 | 1,30 | 1,31 | 1,27 | 1,28 | -0,78% | 606.664,00 |
| 09.06.2025 | 1,25 | 1,35 | 1,25 | 1,29 | 3,20% | 723.278,00 |
| 06.06.2025 | 1,28 | 1,31 | 1,25 | 1,25 | 0,00% | 586.894,00 |
| 05.06.2025 | 1,30 | 1,37 | 1,24 | 1,25 | -2,34% | 570.849,00 |
| 04.06.2025 | 1,28 | 1,32 | 1,28 | 1,28 | 0,00% | 279.608,00 |
| 03.06.2025 | 1,26 | 1,33 | 1,26 | 1,28 | 0,79% | 203.239,00 |
| 02.06.2025 | 1,29 | 1,31 | 1,27 | 1,27 | -1,55% | 201.124,00 |
| 30.05.2025 | 1,28 | 1,34 | 1,28 | 1,29 | 0,00% | 262.640,00 |
| 29.05.2025 | 1,34 | 1,35 | 1,26 | 1,29 | -2,27% | 179.274,00 |
| 28.05.2025 | 1,27 | 1,36 | 1,26 | 1,32 | 3,94% | 670.923,00 |
| 27.05.2025 | 1,37 | 1,40 | 1,26 | 1,27 | -3,05% | 656.660,00 |
| 23.05.2025 | 1,31 | 1,39 | 1,30 | 1,31 | -0,76% | 454.998,00 |
| 22.05.2025 | 1,40 | 1,44 | 1,32 | 1,32 | -8,97% | 585.295,00 |
| 21.05.2025 | 1,48 | 1,58 | 1,44 | 1,45 | -1,36% | 1.509.457,00 |
| 20.05.2025 | 1,45 | 1,52 | 1,44 | 1,47 | 2,08% | 474.514,00 |
| 19.05.2025 | 1,44 | 1,47 | 1,41 | 1,44 | -2,04% | 351.460,00 |
| 16.05.2025 | 1,40 | 1,50 | 1,37 | 1,47 | 5,00% | 364.757,00 |
| 15.05.2025 | 1,33 | 1,50 | 1,29 | 1,40 | 3,70% | 500.895,00 |
| 14.05.2025 | 1,47 | 1,48 | 1,32 | 1,35 | -4,26% | 500.423,00 |
| 13.05.2025 | 1,38 | 1,53 | 1,38 | 1,41 | 2,92% | 1.157.382,00 |
| 12.05.2025 | 1,34 | 1,42 | 1,29 | 1,37 | 3,79% | 488.456,00 |
| 09.05.2025 | 1,34 | 1,34 | 1,29 | 1,32 | -1,49% | 236.229,00 |
| 08.05.2025 | 1,28 | 1,36 | 1,26 | 1,34 | 7,20% | 316.603,00 |
| 07.05.2025 | 1,25 | 1,33 | 1,23 | 1,25 | -0,79% | 388.019,00 |
| 06.05.2025 | 1,27 | 1,31 | 1,25 | 1,26 | -2,70% | 146.660,00 |
| 05.05.2025 | 1,35 | 1,39 | 1,27 | 1,30 | -6,83% | 334.707,00 |
| 02.05.2025 | 1,34 | 1,43 | 1,27 | 1,39 | 4,51% | 446.281,00 |
| 01.05.2025 | 1,32 | 1,36 | 1,27 | 1,33 | 2,23% | 337.193,00 |
| 30.04.2025 | 1,18 | 1,32 | 1,06 | 1,30 | 11,20% | 670.127,00 |
| 29.04.2025 | 1,20 | 1,23 | 1,17 | 1,17 | -0,85% | 375.883,00 |
| 28.04.2025 | 1,05 | 1,20 | 1,05 | 1,18 | 13,46% | 530.085,00 |
| 25.04.2025 | 1,02 | 1,06 | 1,00 | 1,04 | 0,00% | 146.419,00 |
| 24.04.2025 | 1,01 | 1,06 | 1,00 | 1,04 | 4,00% | 213.697,00 |
| 23.04.2025 | 1,12 | 1,13 | 1,00 | 1,00 | -7,41% | 314.960,00 |
| 22.04.2025 | 1,02 | 1,11 | 1,02 | 1,08 | 8,00% | 261.297,00 |
| 21.04.2025 | 1,07 | 1,07 | 1,00 | 1,00 | -6,54% | 176.671,00 |
| 17.04.2025 | 0,97 | 1,09 | 0,97 | 1,07 | 9,62% | 383.605,00 |
| 16.04.2025 | 0,95 | 0,98 | 0,93 | 0,98 | 1,04% | 118.347,00 |
| 15.04.2025 | 0,94 | 1,00 | 0,91 | 0,97 | 1,75% | 296.271,00 |
| 14.04.2025 | 0,99 | 0,99 | 0,92 | 0,95 | -1,81% | 174.458,00 |
| 11.04.2025 | 0,95 | 0,99 | 0,92 | 0,97 | 1,77% | 96.019,00 |
| 10.04.2025 | 1,00 | 1,00 | 0,94 | 0,95 | -3,04% | 367.978,00 |
| 09.04.2025 | 0,90 | 1,04 | 0,88 | 0,98 | 7,68% | 673.358,00 |
| 08.04.2025 | 1,02 | 1,07 | 0,91 | 0,91 | -9,89% | 410.419,00 |