1,300$
-3,70%
Echtzeit-Aktienkurs SQL Technologies Corp.
Bid:
Ask:
Aktienkurse zur SQL Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,36 | 1,36 | 1,26 | 1,30 | -3,70% | 18.463,00 |
| 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 |
| 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 |