1,370$
-6,48%
Echtzeit-Aktienkurs SQL Technologies Corp.
Bid:
Ask:
Aktienkurse zur SQL Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,54 | 1,54 | 1,35 | 1,36 | -6,85% | 2.686.449,00 |
| 07.05.2026 | 1,36 | 1,47 | 1,26 | 1,46 | 12,31% | 4.980.776,00 |
| 06.05.2026 | 1,20 | 1,45 | 1,20 | 1,30 | 20,37% | 8.008.553,00 |
| 05.05.2026 | 1,00 | 1,09 | 1,00 | 1,08 | 7,46% | 1.445.935,00 |
| 04.05.2026 | 1,10 | 1,11 | 1,00 | 1,01 | -6,07% | 1.199.319,00 |
| 01.05.2026 | 1,07 | 1,10 | 1,06 | 1,07 | -0,93% | 724.906,00 |
| 30.04.2026 | 1,02 | 1,09 | 1,00 | 1,08 | 6,93% | 1.590.163,00 |
| 29.04.2026 | 1,04 | 1,08 | 1,01 | 1,01 | -3,81% | 1.120.093,00 |
| 28.04.2026 | 1,03 | 1,06 | 1,00 | 1,05 | 2,94% | 882.645,00 |
| 27.04.2026 | 1,05 | 1,10 | 1,02 | 1,02 | -1,92% | 1.235.838,00 |
| 24.04.2026 | 1,06 | 1,09 | 0,99 | 1,04 | 0,97% | 1.604.290,00 |
| 23.04.2026 | 1,12 | 1,15 | 1,03 | 1,03 | -6,36% | 1.794.636,00 |
| 22.04.2026 | 1,15 | 1,18 | 1,10 | 1,10 | 0,92% | 1.572.930,00 |
| 21.04.2026 | 1,15 | 1,20 | 1,09 | 1,09 | -5,22% | 1.345.428,00 |
| 20.04.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -1,71% | 663.492,00 |
| 17.04.2026 | 1,18 | 1,22 | 1,15 | 1,17 | 3,54% | 1.093.343,00 |
| 16.04.2026 | 1,18 | 1,20 | 1,11 | 1,13 | -3,42% | 1.004.517,00 |
| 15.04.2026 | 1,19 | 1,20 | 1,13 | 1,17 | 0,00% | 863.639,00 |
| 14.04.2026 | 1,18 | 1,28 | 1,17 | 1,17 | 2,63% | 1.191.707,00 |
| 13.04.2026 | 1,11 | 1,17 | 1,09 | 1,14 | 1,79% | 553.066,00 |
| 10.04.2026 | 1,16 | 1,20 | 1,12 | 1,12 | -1,75% | 766.989,00 |
| 09.04.2026 | 1,18 | 1,21 | 1,14 | 1,14 | -2,56% | 1.202.979,00 |
| 08.04.2026 | 1,20 | 1,25 | 1,17 | 1,17 | 6,36% | 1.898.356,00 |
| 07.04.2026 | 1,14 | 1,15 | 1,08 | 1,10 | -3,51% | 952.484,00 |
| 06.04.2026 | 1,16 | 1,20 | 1,14 | 1,14 | -0,87% | 454.619,00 |
| 02.04.2026 | 1,12 | 1,18 | 1,05 | 1,15 | 0,00% | 573.586,00 |
| 01.04.2026 | 1,14 | 1,21 | 1,14 | 1,15 | 2,68% | 834.073,00 |
| 31.03.2026 | 1,13 | 1,19 | 1,12 | 1,12 | 1,82% | 1.077.143,00 |
| 30.03.2026 | 1,22 | 1,23 | 1,08 | 1,10 | -7,95% | 1.606.430,00 |
| 27.03.2026 | 1,40 | 1,48 | 1,18 | 1,20 | -23,40% | 3.172.782,00 |
| 26.03.2026 | 1,60 | 1,60 | 1,53 | 1,56 | -3,11% | 1.070.338,00 |
| 25.03.2026 | 1,69 | 1,69 | 1,59 | 1,61 | -2,42% | 708.553,00 |
| 24.03.2026 | 1,69 | 1,75 | 1,63 | 1,65 | -2,94% | 1.139.395,00 |
| 23.03.2026 | 1,71 | 1,76 | 1,67 | 1,70 | 2,41% | 1.196.291,00 |
| 20.03.2026 | 1,75 | 1,78 | 1,63 | 1,66 | -5,14% | 3.411.438,00 |
| 19.03.2026 | 1,62 | 1,78 | 1,62 | 1,75 | 6,06% | 663.343,00 |
| 18.03.2026 | 1,73 | 1,77 | 1,65 | 1,65 | -6,25% | 797.666,00 |
| 17.03.2026 | 1,78 | 1,79 | 1,72 | 1,76 | 1,73% | 344.852,00 |
| 16.03.2026 | 1,77 | 1,81 | 1,72 | 1,73 | -0,57% | 455.582,00 |
| 13.03.2026 | 1,82 | 1,83 | 1,72 | 1,74 | -2,79% | 650.667,00 |
| 12.03.2026 | 1,91 | 1,91 | 1,79 | 1,79 | -6,28% | 729.334,00 |
| 11.03.2026 | 1,95 | 2,02 | 1,88 | 1,91 | -2,05% | 736.439,00 |
| 10.03.2026 | 1,91 | 2,01 | 1,91 | 1,95 | 1,56% | 928.623,00 |
| 09.03.2026 | 1,85 | 1,95 | 1,83 | 1,92 | 2,13% | 819.989,00 |
| 06.03.2026 | 1,94 | 1,97 | 1,83 | 1,88 | -5,05% | 869.892,00 |
| 05.03.2026 | 2,02 | 2,09 | 1,95 | 1,98 | -1,49% | 1.191.947,00 |
| 04.03.2026 | 2,00 | 2,07 | 1,97 | 2,01 | 2,03% | 551.320,00 |
| 03.03.2026 | 1,87 | 2,02 | 1,84 | 1,97 | 2,07% | 971.622,00 |
| 02.03.2026 | 1,89 | 1,97 | 1,86 | 1,93 | 0,00% | 925.182,00 |
| 27.02.2026 | 2,04 | 2,08 | 1,90 | 1,93 | -7,21% | 1.348.414,00 |
| 26.02.2026 | 2,07 | 2,10 | 2,02 | 2,08 | 0,48% | 348.150,00 |
| 25.02.2026 | 2,06 | 2,14 | 2,03 | 2,07 | 2,48% | 516.751,00 |
| 24.02.2026 | 2,03 | 2,06 | 1,99 | 2,02 | -0,49% | 708.761,00 |
| 23.02.2026 | 2,08 | 2,15 | 2,01 | 2,03 | -3,33% | 817.929,00 |
| 20.02.2026 | 2,10 | 2,20 | 2,07 | 2,10 | -0,94% | 1.020.224,00 |
| 19.02.2026 | 2,10 | 2,20 | 2,05 | 2,12 | 0,00% | 1.472.688,00 |
| 18.02.2026 | 2,14 | 2,25 | 2,11 | 2,12 | -0,93% | 484.215,00 |
| 17.02.2026 | 2,14 | 2,24 | 2,04 | 2,14 | 0,00% | 766.196,00 |
| 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 |