2,580$
-6,35%
Echtzeit-Aktienkurs CuriosityStream Inc.
Bid:
Ask:
Aktienkurse zur CuriosityStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 1,53 | 1,90 | 1,52 | 1,82 | 17,42% | 1.364.471,00 |
| 07.01.2025 | 1,54 | 1,59 | 1,51 | 1,55 | 1,31% | 97.497,00 |
| 06.01.2025 | 1,57 | 1,59 | 1,53 | 1,53 | -3,16% | 90.230,00 |
| 03.01.2025 | 1,58 | 1,61 | 1,51 | 1,58 | 0,00% | 106.241,00 |
| 02.01.2025 | 1,53 | 1,60 | 1,51 | 1,58 | 3,27% | 89.028,00 |
| 31.12.2024 | 1,53 | 1,56 | 1,48 | 1,53 | 0,00% | 168.790,00 |
| 30.12.2024 | 1,55 | 1,58 | 1,50 | 1,53 | -3,16% | 133.751,00 |
| 27.12.2024 | 1,58 | 1,61 | 1,56 | 1,58 | -1,86% | 93.672,00 |
| 26.12.2024 | 1,50 | 1,67 | 1,50 | 1,61 | 5,23% | 113.359,00 |
| 24.12.2024 | 1,51 | 1,57 | 1,50 | 1,53 | 1,32% | 88.420,00 |
| 23.12.2024 | 1,52 | 1,57 | 1,48 | 1,51 | -1,95% | 219.689,00 |
| 20.12.2024 | 1,51 | 1,61 | 1,50 | 1,54 | 1,99% | 132.481,00 |
| 19.12.2024 | 1,56 | 1,61 | 1,51 | 1,51 | 0,00% | 155.092,00 |
| 18.12.2024 | 1,63 | 1,70 | 1,47 | 1,51 | -9,58% | 271.733,00 |
| 17.12.2024 | 1,60 | 1,72 | 1,60 | 1,67 | 3,09% | 97.045,00 |
| 16.12.2024 | 1,65 | 1,68 | 1,60 | 1,62 | -3,57% | 150.285,00 |
| 13.12.2024 | 1,66 | 1,72 | 1,65 | 1,68 | 1,82% | 117.866,00 |
| 12.12.2024 | 1,59 | 1,72 | 1,58 | 1,65 | 3,12% | 128.746,00 |
| 11.12.2024 | 1,62 | 1,64 | 1,58 | 1,60 | -1,84% | 106.432,00 |
| 10.12.2024 | 1,64 | 1,67 | 1,62 | 1,63 | -0,61% | 85.426,00 |
| 09.12.2024 | 1,71 | 1,72 | 1,62 | 1,64 | -4,65% | 163.389,00 |
| 06.12.2024 | 1,76 | 1,77 | 1,71 | 1,72 | -3,37% | 115.674,00 |
| 05.12.2024 | 1,81 | 1,83 | 1,71 | 1,78 | -2,73% | 294.659,00 |
| 04.12.2024 | 1,80 | 1,85 | 1,80 | 1,83 | 0,00% | 158.892,00 |
| 03.12.2024 | 1,81 | 1,85 | 1,81 | 1,83 | 0,00% | 150.091,00 |
| 02.12.2024 | 1,80 | 1,85 | 1,80 | 1,83 | 0,00% | 183.095,00 |
| 29.11.2024 | 1,84 | 1,85 | 1,81 | 1,83 | 0,00% | 67.760,00 |
| 27.11.2024 | 1,83 | 1,85 | 1,79 | 1,83 | 0,00% | 81.987,00 |
| 26.11.2024 | 1,81 | 1,84 | 1,79 | 1,83 | 1,67% | 151.607,00 |
| 25.11.2024 | 1,75 | 1,84 | 1,74 | 1,80 | -0,55% | 200.037,00 |
| 22.11.2024 | 1,64 | 1,81 | 1,60 | 1,81 | 11,73% | 535.041,00 |
| 21.11.2024 | 1,62 | 1,63 | 1,62 | 1,62 | 1,89% | 14.487,00 |
| 20.11.2024 | 1,59 | 1,67 | 1,56 | 1,59 | 0,00% | 176.835,00 |
| 19.11.2024 | 1,56 | 1,62 | 1,56 | 1,59 | 0,63% | 88.667,00 |
| 18.11.2024 | 1,66 | 1,66 | 1,54 | 1,58 | -3,07% | 184.562,00 |
| 15.11.2024 | 1,64 | 1,72 | 1,61 | 1,63 | 0,00% | 209.261,00 |
| 14.11.2024 | 1,55 | 1,65 | 1,53 | 1,63 | 7,24% | 239.936,00 |
| 13.11.2024 | 1,56 | 1,60 | 1,51 | 1,52 | -3,80% | 285.581,00 |
| 12.11.2024 | 1,60 | 1,67 | 1,52 | 1,58 | -2,77% | 277.022,00 |
| 11.11.2024 | 1,96 | 1,96 | 1,61 | 1,63 | -17,51% | 769.720,00 |
| 08.11.2024 | 1,97 | 2,07 | 1,95 | 1,97 | 2,07% | 353.087,00 |
| 07.11.2024 | 2,25 | 2,37 | 1,58 | 1,93 | -26,62% | 1.123.695,00 |
| 06.11.2024 | 2,44 | 2,68 | 2,38 | 2,63 | 9,13% | 275.260,00 |
| 05.11.2024 | 2,37 | 2,46 | 2,35 | 2,41 | 0,84% | 92.142,00 |
| 04.11.2024 | 2,41 | 2,47 | 2,32 | 2,39 | 0,00% | 108.092,00 |
| 01.11.2024 | 2,41 | 2,49 | 2,37 | 2,39 | -0,83% | 98.138,00 |
| 31.10.2024 | 2,42 | 2,51 | 2,37 | 2,41 | -0,82% | 146.827,00 |
| 30.10.2024 | 2,54 | 2,56 | 2,38 | 2,43 | 0,83% | 146.331,00 |
| 29.10.2024 | 2,59 | 2,59 | 2,31 | 2,41 | -6,59% | 216.382,00 |
| 28.10.2024 | 2,64 | 2,70 | 2,55 | 2,58 | -1,53% | 198.864,00 |
| 25.10.2024 | 2,59 | 2,74 | 2,52 | 2,62 | 0,77% | 262.548,00 |
| 24.10.2024 | 2,25 | 2,63 | 2,22 | 2,60 | 15,56% | 434.588,00 |
| 23.10.2024 | 2,24 | 2,39 | 2,22 | 2,25 | -3,43% | 150.363,00 |
| 22.10.2024 | 2,42 | 2,42 | 2,21 | 2,33 | -3,72% | 237.202,00 |
| 21.10.2024 | 2,57 | 2,63 | 2,41 | 2,42 | -6,56% | 254.539,00 |
| 18.10.2024 | 2,64 | 2,64 | 2,48 | 2,59 | -0,77% | 273.041,00 |
| 17.10.2024 | 2,59 | 3,00 | 2,59 | 2,61 | 1,56% | 810.136,00 |
| 16.10.2024 | 2,31 | 2,68 | 2,30 | 2,57 | 13,72% | 605.977,00 |
| 15.10.2024 | 2,18 | 2,59 | 2,15 | 2,26 | 4,15% | 793.779,00 |
| 14.10.2024 | 2,10 | 2,21 | 2,03 | 2,17 | 2,84% | 325.281,00 |
| 11.10.2024 | 2,24 | 2,25 | 2,10 | 2,11 | -4,95% | 286.546,00 |
| 10.10.2024 | 1,86 | 2,38 | 1,85 | 2,22 | 18,72% | 1.136.961,00 |
| 09.10.2024 | 1,90 | 1,90 | 1,86 | 1,87 | -2,86% | 112.379,00 |
| 08.10.2024 | 1,90 | 1,95 | 1,87 | 1,93 | 2,40% | 59.868,00 |
| 07.10.2024 | 1,87 | 1,90 | 1,83 | 1,88 | -0,53% | 119.098,00 |
| 04.10.2024 | 1,95 | 1,97 | 1,88 | 1,89 | -3,08% | 61.730,00 |
| 03.10.2024 | 1,86 | 1,97 | 1,85 | 1,95 | 3,72% | 57.853,00 |
| 02.10.2024 | 1,85 | 1,91 | 1,83 | 1,88 | 0,53% | 88.435,00 |
| 01.10.2024 | 1,91 | 1,92 | 1,82 | 1,87 | -2,09% | 103.227,00 |
| 30.09.2024 | 1,95 | 2,02 | 1,87 | 1,91 | -2,05% | 189.250,00 |
| 27.09.2024 | 2,03 | 2,06 | 1,91 | 1,95 | -2,99% | 154.758,00 |