2,610$
-1,51%
Echtzeit-Aktienkurs CuriosityStream Inc.
Bid:
Ask:
Aktienkurse zur CuriosityStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,62 | 2,63 | 2,61 | 2,61 | -1,51% | 17.913,00 |
| 08.09.2026 | 2,72 | 2,72 | 2,64 | 2,65 | -2,21% | 601.342,00 |
| 04.09.2026 | 2,81 | 2,81 | 2,70 | 2,71 | -6,55% | 809.155,00 |
| 03.09.2026 | 2,97 | 3,00 | 2,86 | 2,90 | -0,68% | 1.224.984,00 |
| 02.09.2026 | 2,83 | 2,93 | 2,80 | 2,92 | 4,66% | 1.164.014,00 |
| 01.09.2026 | 2,71 | 2,80 | 2,67 | 2,79 | 4,10% | 1.173.175,00 |
| 31.08.2026 | 2,62 | 2,70 | 2,57 | 2,68 | 2,68% | 1.939.282,00 |
| 28.08.2026 | 2,59 | 2,69 | 2,56 | 2,61 | 1,95% | 1.033.123,00 |
| 27.08.2026 | 2,71 | 2,73 | 2,51 | 2,56 | -7,25% | 1.533.665,00 |
| 26.08.2026 | 2,73 | 2,77 | 2,69 | 2,76 | 1,47% | 591.593,00 |
| 25.08.2026 | 2,84 | 3,03 | 2,72 | 2,72 | -4,23% | 1.484.481,00 |
| 24.08.2026 | 2,78 | 2,90 | 2,75 | 2,84 | 2,90% | 925.617,00 |
| 21.08.2026 | 2,94 | 2,95 | 2,75 | 2,76 | -6,12% | 811.244,00 |
| 20.08.2026 | 2,94 | 3,04 | 2,86 | 2,94 | 0,68% | 733.090,00 |
| 19.08.2026 | 2,86 | 2,98 | 2,84 | 2,92 | 2,10% | 1.405.076,00 |
| 18.08.2026 | 2,85 | 2,87 | 2,71 | 2,86 | -3,05% | 1.459.132,00 |
| 17.08.2026 | 3,30 | 3,33 | 2,91 | 2,95 | -16,90% | 3.811.703,00 |
| 14.08.2026 | 4,22 | 4,22 | 3,52 | 3,55 | -11,03% | 3.694.402,00 |
| 13.08.2026 | 3,58 | 4,31 | 3,57 | 3,99 | 43,27% | 20.404.459,00 |
| 12.08.2026 | 2,78 | 2,83 | 2,71 | 2,79 | -0,54% | 351.423,00 |
| 11.08.2026 | 2,77 | 2,86 | 2,75 | 2,80 | -0,18% | 274.804,00 |
| 10.08.2026 | 2,72 | 2,82 | 2,68 | 2,81 | 3,51% | 249.351,00 |
| 07.08.2026 | 2,70 | 2,73 | 2,66 | 2,71 | 1,12% | 206.419,00 |
| 06.08.2026 | 2,57 | 2,70 | 2,57 | 2,68 | 3,08% | 261.476,00 |
| 05.08.2026 | 2,63 | 2,63 | 2,54 | 2,60 | -1,14% | 270.998,00 |
| 04.08.2026 | 2,51 | 2,64 | 2,51 | 2,63 | 3,95% | 277.354,00 |
| 03.08.2026 | 2,44 | 2,54 | 2,42 | 2,53 | 3,69% | 370.518,00 |
| 31.07.2026 | 2,44 | 2,45 | 2,37 | 2,44 | 0,83% | 197.233,00 |
| 30.07.2026 | 2,49 | 2,49 | 2,37 | 2,42 | -3,20% | 248.881,00 |
| 29.07.2026 | 2,47 | 2,55 | 2,44 | 2,50 | 2,04% | 216.408,00 |
| 28.07.2026 | 2,45 | 2,54 | 2,43 | 2,45 | 0,00% | 354.489,00 |
| 27.07.2026 | 2,37 | 2,47 | 2,37 | 2,45 | 4,26% | 208.241,00 |
| 24.07.2026 | 2,39 | 2,42 | 2,35 | 2,35 | -1,26% | 266.887,00 |
| 23.07.2026 | 2,52 | 2,53 | 2,36 | 2,38 | -5,56% | 363.791,00 |
| 22.07.2026 | 2,56 | 2,62 | 2,51 | 2,52 | -2,70% | 536.068,00 |
| 21.07.2026 | 2,56 | 2,60 | 2,46 | 2,59 | 0,78% | 450.034,00 |
| 20.07.2026 | 2,56 | 2,60 | 2,49 | 2,57 | 0,39% | 235.944,00 |
| 17.07.2026 | 2,59 | 2,68 | 2,56 | 2,56 | -3,76% | 277.571,00 |
| 16.07.2026 | 2,62 | 2,66 | 2,53 | 2,66 | 1,92% | 449.766,00 |
| 15.07.2026 | 2,59 | 2,68 | 2,57 | 2,61 | 0,19% | 281.461,00 |
| 14.07.2026 | 2,59 | 2,67 | 2,57 | 2,61 | 1,36% | 178.448,00 |
| 13.07.2026 | 2,68 | 2,71 | 2,57 | 2,57 | -3,75% | 418.041,00 |
| 10.07.2026 | 2,70 | 2,71 | 2,63 | 2,67 | -0,37% | 241.989,00 |
| 09.07.2026 | 2,72 | 2,72 | 2,66 | 2,68 | -1,47% | 159.161,00 |
| 08.07.2026 | 2,71 | 2,75 | 2,68 | 2,72 | -0,73% | 182.281,00 |
| 07.07.2026 | 2,81 | 2,86 | 2,73 | 2,74 | -2,66% | 216.795,00 |
| 06.07.2026 | 2,90 | 2,93 | 2,76 | 2,82 | -3,26% | 376.265,00 |
| 02.07.2026 | 2,89 | 2,91 | 2,76 | 2,91 | 0,69% | 477.655,00 |
| 01.07.2026 | 2,70 | 2,95 | 2,68 | 2,89 | 8,65% | 761.058,00 |
| 30.06.2026 | 2,63 | 2,70 | 2,61 | 2,66 | -1,12% | 308.121,00 |
| 29.06.2026 | 2,57 | 2,70 | 2,55 | 2,69 | 5,08% | 307.879,00 |
| 26.06.2026 | 2,42 | 2,60 | 2,41 | 2,56 | 4,92% | 979.319,00 |
| 25.06.2026 | 2,48 | 2,56 | 2,41 | 2,44 | -1,61% | 272.039,00 |
| 24.06.2026 | 2,48 | 2,57 | 2,45 | 2,48 | 0,00% | 232.190,00 |
| 23.06.2026 | 2,43 | 2,53 | 2,42 | 2,48 | 1,64% | 184.710,00 |
| 22.06.2026 | 2,51 | 2,59 | 2,42 | 2,44 | -3,56% | 361.614,00 |
| 18.06.2026 | 2,54 | 2,54 | 2,45 | 2,53 | 1,61% | 601.904,00 |
| 17.06.2026 | 2,55 | 2,62 | 2,47 | 2,49 | -2,73% | 380.175,00 |
| 16.06.2026 | 2,55 | 2,66 | 2,55 | 2,56 | 0,39% | 323.227,00 |
| 15.06.2026 | 2,58 | 2,67 | 2,51 | 2,55 | 0,39% | 716.226,00 |
| 12.06.2026 | 2,62 | 2,65 | 2,53 | 2,54 | -2,31% | 430.620,00 |
| 11.06.2026 | 2,69 | 2,69 | 2,57 | 2,60 | -2,99% | 394.770,00 |
| 10.06.2026 | 2,78 | 2,81 | 2,65 | 2,68 | -4,96% | 439.167,00 |
| 09.06.2026 | 2,85 | 2,99 | 2,81 | 2,82 | -0,70% | 320.801,00 |
| 08.06.2026 | 2,83 | 2,90 | 2,81 | 2,84 | 2,34% | 296.424,00 |
| 05.06.2026 | 3,02 | 3,05 | 2,76 | 2,78 | -14,09% | 849.119,00 |
| 04.06.2026 | 3,06 | 3,28 | 3,06 | 3,23 | 5,90% | 524.828,00 |
| 03.06.2026 | 3,25 | 3,25 | 3,00 | 3,05 | -6,73% | 401.245,00 |
| 02.06.2026 | 3,30 | 3,36 | 3,23 | 3,27 | -1,21% | 522.205,00 |
| 01.06.2026 | 3,03 | 3,31 | 3,02 | 3,31 | 15,73% | 813.752,00 |
| 29.05.2026 | 2,85 | 2,91 | 2,79 | 2,86 | 4,38% | 621.438,00 |
| 28.05.2026 | 2,73 | 2,84 | 2,72 | 2,74 | -0,72% | 521.994,00 |
| 27.05.2026 | 2,67 | 2,78 | 2,65 | 2,76 | 3,37% | 439.896,00 |
| 26.05.2026 | 2,55 | 2,72 | 2,55 | 2,67 | 4,71% | 409.950,00 |
| 22.05.2026 | 2,60 | 2,63 | 2,49 | 2,55 | -1,16% | 618.883,00 |
| 21.05.2026 | 2,57 | 2,64 | 2,50 | 2,58 | -0,77% | 354.732,00 |
| 20.05.2026 | 2,68 | 2,69 | 2,60 | 2,60 | -2,99% | 500.250,00 |
| 19.05.2026 | 2,71 | 2,82 | 2,65 | 2,68 | -2,37% | 532.975,00 |
| 18.05.2026 | 2,53 | 2,85 | 2,53 | 2,75 | 8,93% | 1.094.331,00 |
| 15.05.2026 | 2,74 | 2,76 | 2,30 | 2,52 | -19,49% | 2.437.176,00 |
| 14.05.2026 | 2,95 | 3,15 | 2,94 | 3,13 | 6,10% | 729.137,00 |
| 13.05.2026 | 3,06 | 3,08 | 2,95 | 2,95 | -2,96% | 494.060,00 |
| 12.05.2026 | 3,01 | 3,07 | 2,95 | 3,04 | 1,00% | 398.638,00 |
| 11.05.2026 | 3,06 | 3,10 | 2,92 | 3,01 | -2,27% | 618.677,00 |
| 08.05.2026 | 3,15 | 3,16 | 3,03 | 3,08 | -1,91% | 256.329,00 |
| 07.05.2026 | 3,09 | 3,19 | 3,09 | 3,14 | 1,62% | 366.614,00 |
| 06.05.2026 | 3,09 | 3,14 | 3,01 | 3,09 | 1,64% | 464.225,00 |
| 05.05.2026 | 3,20 | 3,20 | 3,03 | 3,04 | -4,10% | 361.908,00 |
| 04.05.2026 | 3,17 | 3,30 | 3,14 | 3,17 | 0,00% | 380.181,00 |
| 01.05.2026 | 3,18 | 3,26 | 3,17 | 3,17 | 0,63% | 308.356,00 |
| 30.04.2026 | 3,08 | 3,20 | 3,07 | 3,15 | 1,94% | 444.829,00 |
| 29.04.2026 | 3,32 | 3,32 | 3,07 | 3,09 | -7,76% | 485.260,00 |
| 28.04.2026 | 3,25 | 3,36 | 3,22 | 3,35 | 2,92% | 228.112,00 |
| 27.04.2026 | 3,33 | 3,38 | 3,19 | 3,26 | -3,13% | 329.521,00 |
| 24.04.2026 | 3,37 | 3,43 | 3,32 | 3,36 | -0,88% | 245.363,00 |
| 23.04.2026 | 3,35 | 3,42 | 3,34 | 3,39 | 0,59% | 162.954,00 |
| 22.04.2026 | 3,48 | 3,51 | 3,35 | 3,37 | -2,32% | 253.109,00 |
| 21.04.2026 | 3,43 | 3,52 | 3,43 | 3,45 | 0,29% | 257.931,00 |
| 20.04.2026 | 3,45 | 3,49 | 3,38 | 3,44 | -1,43% | 273.229,00 |
| 17.04.2026 | 3,45 | 3,53 | 3,43 | 3,49 | 2,05% | 380.948,00 |