1,985$
-5,48%
Echtzeit-Aktienkurs SQL Technologies Corp.
Bid:
Ask:
Aktienkurse zur SQL Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,11 | 2,11 | 1,96 | 1,98 | -5,71% | 784.952,00 |
| 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 |
| 22.09.2025 | 1,29 | 1,36 | 1,29 | 1,32 | 1,54% | 577.937,00 |
| 19.09.2025 | 1,30 | 1,32 | 1,26 | 1,30 | 0,00% | 1.100.207,00 |
| 18.09.2025 | 1,31 | 1,34 | 1,27 | 1,30 | 0,00% | 423.012,00 |
| 17.09.2025 | 1,27 | 1,34 | 1,24 | 1,30 | 3,17% | 679.953,00 |
| 16.09.2025 | 1,27 | 1,28 | 1,20 | 1,26 | 0,00% | 386.035,00 |
| 15.09.2025 | 1,24 | 1,32 | 1,24 | 1,26 | 0,80% | 796.003,00 |
| 12.09.2025 | 1,18 | 1,28 | 1,17 | 1,25 | 5,04% | 603.866,00 |
| 11.09.2025 | 1,14 | 1,21 | 1,14 | 1,19 | 5,31% | 354.271,00 |
| 10.09.2025 | 1,18 | 1,19 | 1,13 | 1,13 | -4,24% | 229.297,00 |
| 09.09.2025 | 1,17 | 1,21 | 1,16 | 1,18 | -0,84% | 148.865,00 |
| 08.09.2025 | 1,19 | 1,22 | 1,16 | 1,19 | 0,00% | 316.235,00 |
| 05.09.2025 | 1,15 | 1,19 | 1,12 | 1,19 | 3,48% | 246.230,00 |
| 04.09.2025 | 1,18 | 1,18 | 1,12 | 1,15 | -2,13% | 252.807,00 |
| 03.09.2025 | 1,18 | 1,21 | 1,15 | 1,18 | 0,43% | 308.202,00 |
| 02.09.2025 | 1,12 | 1,18 | 1,12 | 1,17 | 0,86% | 161.450,00 |
| 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 |