6,540$
-4,80%
Echtzeit-Aktienkurs CuriosityStream Inc.
Bid:
Ask:
Aktienkurse zur CuriosityStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 6,90 | 6,98 | 6,52 | 6,53 | -4,95% | 802.882,00 |
| 03.06.2025 | 6,84 | 7,15 | 6,67 | 6,87 | 0,00% | 1.851.814,00 |
| 02.06.2025 | 6,90 | 6,95 | 6,42 | 6,87 | 0,73% | 807.470,00 |
| 30.05.2025 | 6,62 | 6,88 | 6,35 | 6,82 | 2,56% | 567.211,00 |
| 29.05.2025 | 6,79 | 6,98 | 6,56 | 6,65 | -0,15% | 430.768,00 |
| 28.05.2025 | 6,46 | 6,72 | 6,36 | 6,66 | 1,83% | 350.839,00 |
| 27.05.2025 | 6,17 | 6,56 | 6,05 | 6,54 | 8,10% | 543.023,00 |
| 23.05.2025 | 5,89 | 6,18 | 5,87 | 6,05 | -0,49% | 384.215,00 |
| 22.05.2025 | 6,20 | 6,40 | 6,03 | 6,08 | -3,18% | 394.192,00 |
| 21.05.2025 | 6,22 | 6,59 | 6,22 | 6,28 | -0,48% | 536.299,00 |
| 20.05.2025 | 6,34 | 6,64 | 6,22 | 6,31 | 0,16% | 653.919,00 |
| 19.05.2025 | 5,95 | 6,37 | 5,79 | 6,30 | 6,24% | 893.319,00 |
| 16.05.2025 | 5,44 | 5,94 | 5,44 | 5,93 | 9,01% | 609.655,00 |
| 15.05.2025 | 5,99 | 6,07 | 5,37 | 5,44 | -9,18% | 689.595,00 |
| 14.05.2025 | 5,73 | 6,24 | 5,69 | 5,99 | 4,90% | 901.917,00 |
| 13.05.2025 | 5,16 | 5,73 | 5,12 | 5,71 | 12,40% | 896.873,00 |
| 12.05.2025 | 5,16 | 5,22 | 4,80 | 5,08 | 1,80% | 753.287,00 |
| 09.05.2025 | 4,51 | 5,18 | 4,51 | 4,99 | 11,63% | 1.439.967,00 |
| 08.05.2025 | 4,82 | 5,10 | 4,44 | 4,47 | -3,46% | 1.149.219,00 |
| 07.05.2025 | 4,33 | 5,30 | 4,20 | 4,63 | 40,30% | 10.794.750,00 |
| 06.05.2025 | 3,23 | 3,39 | 3,23 | 3,30 | 0,30% | 234.069,00 |
| 05.05.2025 | 3,39 | 3,44 | 3,21 | 3,29 | -3,52% | 224.293,00 |
| 02.05.2025 | 3,30 | 3,44 | 3,30 | 3,41 | 4,92% | 159.153,00 |
| 01.05.2025 | 3,27 | 3,38 | 3,21 | 3,25 | -0,91% | 154.265,00 |
| 30.04.2025 | 3,24 | 3,29 | 3,04 | 3,28 | 1,55% | 200.408,00 |
| 29.04.2025 | 3,49 | 3,50 | 3,17 | 3,23 | -8,76% | 410.936,00 |
| 28.04.2025 | 3,55 | 3,61 | 3,47 | 3,54 | 0,28% | 260.491,00 |
| 25.04.2025 | 3,55 | 3,59 | 3,37 | 3,53 | 0,86% | 192.141,00 |
| 24.04.2025 | 3,48 | 3,69 | 3,41 | 3,50 | 0,86% | 239.035,00 |
| 23.04.2025 | 3,63 | 3,74 | 3,36 | 3,47 | -1,42% | 539.654,00 |
| 22.04.2025 | 3,10 | 3,55 | 3,10 | 3,52 | 15,41% | 444.976,00 |
| 21.04.2025 | 3,17 | 3,25 | 3,02 | 3,05 | -3,79% | 351.263,00 |
| 17.04.2025 | 2,92 | 3,25 | 2,89 | 3,17 | 8,93% | 426.344,00 |
| 16.04.2025 | 2,64 | 3,13 | 2,64 | 2,91 | 11,07% | 539.423,00 |
| 15.04.2025 | 2,58 | 2,69 | 2,55 | 2,62 | 1,95% | 131.884,00 |
| 14.04.2025 | 2,52 | 2,62 | 2,51 | 2,57 | 3,63% | 93.364,00 |
| 11.04.2025 | 2,54 | 2,57 | 2,46 | 2,48 | -2,36% | 136.181,00 |
| 10.04.2025 | 2,63 | 2,63 | 2,46 | 2,54 | -3,79% | 80.554,00 |
| 09.04.2025 | 2,34 | 2,71 | 2,33 | 2,64 | 11,63% | 173.612,00 |
| 08.04.2025 | 2,52 | 2,60 | 2,32 | 2,37 | -3,27% | 208.417,00 |
| 07.04.2025 | 2,36 | 2,58 | 2,30 | 2,45 | -1,41% | 206.990,00 |
| 04.04.2025 | 2,57 | 2,59 | 2,38 | 2,48 | -6,77% | 293.167,00 |
| 03.04.2025 | 2,60 | 2,72 | 2,49 | 2,66 | -2,56% | 279.581,00 |
| 02.04.2025 | 2,70 | 2,76 | 2,67 | 2,73 | 0,74% | 74.879,00 |
| 01.04.2025 | 2,66 | 2,77 | 2,58 | 2,71 | 1,69% | 116.386,00 |
| 31.03.2025 | 2,78 | 2,84 | 2,64 | 2,67 | -3,79% | 147.046,00 |
| 28.03.2025 | 2,83 | 2,90 | 2,67 | 2,77 | -2,46% | 171.392,00 |
| 27.03.2025 | 2,82 | 2,93 | 2,80 | 2,84 | 0,00% | 133.943,00 |
| 26.03.2025 | 3,12 | 3,13 | 2,82 | 2,84 | -9,27% | 193.724,00 |
| 25.03.2025 | 2,90 | 3,14 | 2,90 | 3,13 | 7,75% | 205.777,00 |
| 24.03.2025 | 3,04 | 3,15 | 2,85 | 2,91 | -3,17% | 277.428,00 |
| 21.03.2025 | 2,98 | 3,04 | 2,87 | 3,00 | 0,00% | 172.784,00 |
| 20.03.2025 | 3,16 | 3,20 | 2,97 | 3,00 | -5,36% | 464.277,00 |
| 19.03.2025 | 3,03 | 3,22 | 3,00 | 3,17 | 4,62% | 387.323,00 |
| 18.03.2025 | 2,88 | 3,05 | 2,83 | 3,03 | 5,57% | 369.367,00 |
| 17.03.2025 | 2,69 | 2,96 | 2,68 | 2,87 | 7,29% | 496.708,00 |
| 14.03.2025 | 2,48 | 2,75 | 2,45 | 2,68 | 6,15% | 260.591,00 |
| 13.03.2025 | 2,44 | 2,62 | 2,40 | 2,52 | -0,40% | 410.693,00 |
| 12.03.2025 | 2,36 | 2,79 | 2,36 | 2,53 | 19,91% | 1.256.214,00 |
| 11.03.2025 | 2,15 | 2,24 | 2,06 | 2,11 | -0,24% | 292.829,00 |
| 10.03.2025 | 2,20 | 2,23 | 2,06 | 2,12 | -6,83% | 405.378,00 |
| 07.03.2025 | 2,29 | 2,33 | 2,16 | 2,27 | 0,67% | 344.728,00 |
| 06.03.2025 | 2,38 | 2,41 | 2,11 | 2,26 | -6,82% | 277.346,00 |
| 05.03.2025 | 2,50 | 2,50 | 2,34 | 2,42 | -1,22% | 204.001,00 |
| 04.03.2025 | 2,33 | 2,46 | 2,27 | 2,45 | 3,38% | 209.930,00 |
| 03.03.2025 | 2,55 | 2,61 | 2,20 | 2,37 | -7,78% | 338.725,00 |
| 28.02.2025 | 2,66 | 2,66 | 2,43 | 2,57 | -1,15% | 200.994,00 |
| 27.02.2025 | 2,79 | 2,79 | 2,56 | 2,60 | -3,70% | 194.031,00 |
| 26.02.2025 | 2,60 | 2,87 | 2,59 | 2,70 | 3,25% | 180.568,00 |
| 25.02.2025 | 2,69 | 2,69 | 2,55 | 2,62 | -3,51% | 148.849,00 |
| 24.02.2025 | 2,60 | 2,82 | 2,52 | 2,71 | 5,45% | 261.563,00 |
| 21.02.2025 | 2,74 | 2,79 | 2,52 | 2,57 | -6,72% | 259.222,00 |
| 20.02.2025 | 2,62 | 2,90 | 2,61 | 2,76 | 4,36% | 376.085,00 |
| 19.02.2025 | 2,51 | 2,64 | 2,41 | 2,64 | 3,53% | 571.200,00 |
| 18.02.2025 | 2,65 | 2,70 | 2,47 | 2,55 | -2,30% | 444.183,00 |
| 14.02.2025 | 2,66 | 2,73 | 2,56 | 2,61 | -1,51% | 168.970,00 |
| 13.02.2025 | 2,77 | 2,77 | 2,58 | 2,65 | -4,33% | 202.003,00 |
| 12.02.2025 | 2,81 | 2,92 | 2,72 | 2,77 | -3,99% | 333.071,00 |
| 11.02.2025 | 2,79 | 2,97 | 2,73 | 2,89 | 2,30% | 354.229,00 |
| 10.02.2025 | 2,68 | 2,87 | 2,60 | 2,82 | 6,02% | 307.121,00 |
| 07.02.2025 | 2,73 | 2,75 | 2,60 | 2,66 | -2,03% | 166.720,00 |
| 06.02.2025 | 2,85 | 2,85 | 2,68 | 2,72 | -3,55% | 215.342,00 |
| 05.02.2025 | 2,77 | 2,84 | 2,60 | 2,82 | 1,62% | 257.845,00 |
| 04.02.2025 | 2,60 | 2,85 | 2,52 | 2,77 | 6,54% | 552.046,00 |
| 03.02.2025 | 2,58 | 2,62 | 2,38 | 2,60 | 0,39% | 219.927,00 |
| 31.01.2025 | 2,26 | 2,80 | 2,26 | 2,59 | 18,81% | 1.309.950,00 |
| 30.01.2025 | 2,13 | 2,23 | 2,09 | 2,18 | 1,87% | 67.049,00 |
| 29.01.2025 | 2,17 | 2,21 | 1,99 | 2,14 | -1,38% | 215.833,00 |
| 28.01.2025 | 2,15 | 2,18 | 2,07 | 2,17 | 0,00% | 68.092,00 |
| 27.01.2025 | 2,14 | 2,18 | 2,06 | 2,17 | -0,91% | 132.969,00 |
| 24.01.2025 | 2,17 | 2,25 | 2,13 | 2,19 | 0,00% | 146.526,00 |
| 23.01.2025 | 2,19 | 2,27 | 2,10 | 2,19 | 0,46% | 103.028,00 |
| 22.01.2025 | 2,08 | 2,22 | 2,00 | 2,18 | 4,31% | 242.831,00 |
| 21.01.2025 | 2,08 | 2,15 | 1,95 | 2,09 | 1,46% | 196.303,00 |
| 17.01.2025 | 2,08 | 2,17 | 1,99 | 2,06 | 1,98% | 290.089,00 |
| 16.01.2025 | 1,81 | 2,11 | 1,81 | 2,02 | 11,60% | 973.182,00 |
| 15.01.2025 | 1,69 | 1,82 | 1,68 | 1,81 | 7,74% | 268.309,00 |
| 14.01.2025 | 1,66 | 1,69 | 1,60 | 1,68 | 4,35% | 170.040,00 |
| 13.01.2025 | 1,66 | 1,68 | 1,53 | 1,61 | -4,73% | 355.499,00 |
| 10.01.2025 | 1,83 | 1,84 | 1,62 | 1,69 | -7,14% | 294.138,00 |