2,910$
0,69%
Echtzeit-Aktienkurs CuriosityStream Inc.
Bid:
Ask:
Aktienkurse zur CuriosityStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 2,89 | 2,91 | 2,76 | 2,91 | 0,52% | 477.647,00 |
| 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 |
| 16.04.2026 | 3,32 | 3,44 | 3,32 | 3,42 | 2,70% | 323.957,00 |
| 15.04.2026 | 3,29 | 3,39 | 3,29 | 3,33 | 1,22% | 191.927,00 |
| 14.04.2026 | 3,22 | 3,31 | 3,21 | 3,29 | 2,65% | 181.736,00 |
| 13.04.2026 | 3,15 | 3,23 | 3,09 | 3,21 | 1,42% | 235.220,00 |
| 10.04.2026 | 3,17 | 3,20 | 3,10 | 3,16 | -0,32% | 206.658,00 |
| 09.04.2026 | 3,30 | 3,32 | 3,15 | 3,17 | -5,37% | 229.792,00 |
| 08.04.2026 | 3,35 | 3,38 | 3,30 | 3,35 | 3,72% | 227.133,00 |
| 07.04.2026 | 3,19 | 3,28 | 3,14 | 3,23 | -0,31% | 213.171,00 |
| 06.04.2026 | 3,04 | 3,29 | 3,04 | 3,24 | 6,93% | 308.182,00 |
| 02.04.2026 | 2,87 | 3,06 | 2,85 | 3,03 | 3,41% | 369.246,00 |
| 01.04.2026 | 3,00 | 3,01 | 2,89 | 2,93 | -1,01% | 255.276,00 |
| 31.03.2026 | 2,94 | 3,03 | 2,89 | 2,96 | 2,07% | 282.101,00 |
| 30.03.2026 | 2,95 | 2,95 | 2,81 | 2,90 | 1,75% | 512.298,00 |
| 27.03.2026 | 3,09 | 3,09 | 2,84 | 2,85 | -7,77% | 599.135,00 |
| 26.03.2026 | 3,13 | 3,15 | 3,07 | 3,09 | -1,90% | 191.389,00 |
| 25.03.2026 | 3,18 | 3,21 | 3,12 | 3,15 | 0,64% | 259.910,00 |
| 24.03.2026 | 3,15 | 3,18 | 3,08 | 3,13 | -0,95% | 239.617,00 |
| 23.03.2026 | 3,15 | 3,25 | 3,14 | 3,16 | 1,28% | 396.889,00 |
| 20.03.2026 | 3,09 | 3,18 | 3,06 | 3,12 | 0,32% | 426.503,00 |
| 19.03.2026 | 3,16 | 3,21 | 3,05 | 3,11 | -3,12% | 380.318,00 |
| 18.03.2026 | 3,41 | 3,41 | 3,16 | 3,21 | -6,69% | 375.211,00 |
| 17.03.2026 | 3,27 | 3,54 | 3,27 | 3,44 | 4,56% | 606.198,00 |
| 16.03.2026 | 3,35 | 3,36 | 3,25 | 3,29 | -0,45% | 348.280,00 |
| 13.03.2026 | 3,25 | 3,34 | 3,17 | 3,31 | 3,28% | 480.222,00 |
| 12.03.2026 | 3,19 | 3,58 | 3,04 | 3,20 | -2,14% | 1.042.050,00 |
| 11.03.2026 | 3,15 | 3,31 | 3,07 | 3,27 | 3,81% | 1.397.561,00 |
| 10.03.2026 | 3,19 | 3,20 | 3,10 | 3,15 | -1,25% | 434.624,00 |
| 09.03.2026 | 3,22 | 3,27 | 3,12 | 3,19 | -3,92% | 411.521,00 |
| 06.03.2026 | 3,21 | 3,34 | 3,21 | 3,32 | -1,48% | 308.808,00 |
| 05.03.2026 | 3,46 | 3,49 | 3,36 | 3,37 | -2,03% | 322.269,00 |
| 04.03.2026 | 3,41 | 3,52 | 3,37 | 3,44 | 2,38% | 271.689,00 |
| 03.03.2026 | 3,32 | 3,39 | 3,21 | 3,36 | -0,30% | 371.111,00 |
| 02.03.2026 | 3,33 | 3,43 | 3,31 | 3,37 | -0,30% | 349.038,00 |
| 27.02.2026 | 3,32 | 3,47 | 3,32 | 3,38 | -0,29% | 332.926,00 |
| 26.02.2026 | 3,31 | 3,43 | 3,31 | 3,39 | 2,42% | 212.679,00 |
| 25.02.2026 | 3,30 | 3,33 | 3,23 | 3,31 | 1,85% | 170.932,00 |
| 24.02.2026 | 3,13 | 3,30 | 3,12 | 3,25 | 4,17% | 275.887,00 |
| 23.02.2026 | 3,25 | 3,38 | 3,12 | 3,12 | -4,00% | 406.509,00 |
| 20.02.2026 | 3,21 | 3,32 | 3,21 | 3,25 | 0,62% | 195.430,00 |
| 19.02.2026 | 3,19 | 3,25 | 3,16 | 3,23 | 1,25% | 301.172,00 |
| 18.02.2026 | 3,24 | 3,30 | 3,18 | 3,19 | -1,24% | 213.515,00 |
| 17.02.2026 | 3,23 | 3,29 | 3,17 | 3,23 | -0,62% | 395.248,00 |
| 13.02.2026 | 3,15 | 3,31 | 3,14 | 3,25 | 4,84% | 325.556,00 |
| 12.02.2026 | 3,18 | 3,19 | 3,03 | 3,10 | -2,52% | 596.125,00 |
| 11.02.2026 | 3,35 | 3,35 | 3,12 | 3,18 | -4,22% | 351.486,00 |
| 10.02.2026 | 3,27 | 3,40 | 3,27 | 3,32 | 0,91% | 293.756,00 |
| 09.02.2026 | 3,30 | 3,33 | 3,21 | 3,29 | -0,30% | 388.448,00 |