3,910$
-2,74%
Echtzeit-Aktienkurs FTAC Emerald Acquisition Corp
Bid:
Ask:
Aktienkurse zur FTAC Emerald Acquisition Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,02 | 4,02 | 3,91 | 3,91 | -2,74% | 109,00 |
| 14.10.2025 | 3,88 | 4,11 | 3,87 | 4,02 | 1,52% | 20.653,00 |
| 13.10.2025 | 3,85 | 3,98 | 3,77 | 3,96 | 2,06% | 13.412,00 |
| 10.10.2025 | 3,99 | 4,06 | 3,88 | 3,88 | -0,51% | 73.629,00 |
| 09.10.2025 | 4,10 | 4,12 | 3,83 | 3,90 | -5,11% | 19.007,00 |
| 08.10.2025 | 3,90 | 4,22 | 3,90 | 4,11 | 4,85% | 48.655,00 |
| 07.10.2025 | 4,12 | 4,12 | 3,87 | 3,92 | -5,43% | 23.875,00 |
| 06.10.2025 | 4,10 | 4,17 | 3,99 | 4,15 | 0,12% | 54.993,00 |
| 03.10.2025 | 3,96 | 4,17 | 3,91 | 4,14 | 4,02% | 65.910,00 |
| 02.10.2025 | 3,88 | 4,23 | 3,84 | 3,98 | 5,01% | 99.084,00 |
| 01.10.2025 | 3,88 | 3,93 | 3,78 | 3,79 | -2,32% | 30.895,00 |
| 30.09.2025 | 3,73 | 3,92 | 3,57 | 3,88 | 5,87% | 35.555,00 |
| 29.09.2025 | 3,68 | 4,05 | 3,67 | 3,67 | -1,21% | 64.769,00 |
| 26.09.2025 | 3,48 | 3,73 | 3,48 | 3,71 | 3,63% | 41.937,00 |
| 25.09.2025 | 3,74 | 3,85 | 3,56 | 3,58 | -4,28% | 59.032,00 |
| 24.09.2025 | 3,49 | 3,76 | 3,28 | 3,74 | 14,90% | 277.545,00 |
| 23.09.2025 | 4,37 | 6,93 | 3,23 | 3,26 | -15,56% | 812.128,00 |
| 22.09.2025 | 5,76 | 6,79 | 3,61 | 3,86 | -14,33% | 152.389,00 |
| 19.09.2025 | 3,44 | 4,58 | 3,39 | 4,50 | 32,74% | 151.732,00 |
| 18.09.2025 | 3,31 | 3,41 | 3,19 | 3,39 | 6,27% | 48.003,00 |
| 17.09.2025 | 3,09 | 3,24 | 3,06 | 3,19 | 3,24% | 125.688,00 |
| 16.09.2025 | 3,28 | 3,29 | 3,08 | 3,09 | -5,79% | 35.394,00 |
| 15.09.2025 | 3,29 | 3,36 | 3,26 | 3,28 | -0,91% | 19.289,00 |
| 12.09.2025 | 3,34 | 3,35 | 3,30 | 3,31 | -3,22% | 51.629,00 |
| 11.09.2025 | 3,43 | 3,43 | 3,35 | 3,42 | -0,58% | 76.483,00 |
| 10.09.2025 | 3,45 | 3,54 | 3,40 | 3,44 | 0,58% | 36.114,00 |
| 09.09.2025 | 3,38 | 3,48 | 3,38 | 3,42 | 2,09% | 37.793,00 |
| 08.09.2025 | 3,85 | 3,85 | 3,16 | 3,35 | 2,13% | 54.718,00 |
| 05.09.2025 | 3,54 | 3,54 | 3,13 | 3,28 | -7,87% | 75.921,00 |
| 04.09.2025 | 3,49 | 3,61 | 3,45 | 3,56 | 4,71% | 61.145,00 |
| 03.09.2025 | 3,53 | 3,56 | 3,40 | 3,40 | -1,73% | 50.631,00 |
| 02.09.2025 | 3,54 | 3,67 | 3,46 | 3,46 | -2,54% | 81.302,00 |
| 29.08.2025 | 3,65 | 3,77 | 3,55 | 3,55 | -2,34% | 41.785,00 |
| 28.08.2025 | 3,69 | 3,77 | 3,61 | 3,64 | -2,81% | 54.627,00 |
| 27.08.2025 | 3,72 | 3,94 | 3,67 | 3,74 | 4,47% | 55.658,00 |
| 26.08.2025 | 3,42 | 3,70 | 3,39 | 3,58 | 2,87% | 53.904,00 |
| 25.08.2025 | 3,69 | 3,70 | 3,48 | 3,48 | -7,94% | 50.429,00 |
| 22.08.2025 | 3,80 | 3,90 | 3,76 | 3,78 | -0,26% | 43.040,00 |
| 21.08.2025 | 3,92 | 3,92 | 3,77 | 3,79 | 2,16% | 64.753,00 |
| 20.08.2025 | 3,98 | 3,98 | 3,71 | 3,71 | -4,13% | 58.739,00 |
| 19.08.2025 | 3,75 | 3,96 | 3,65 | 3,87 | 5,74% | 58.798,00 |
| 18.08.2025 | 3,90 | 3,91 | 3,66 | 3,66 | -8,27% | 51.240,00 |
| 15.08.2025 | 4,04 | 4,04 | 3,93 | 3,99 | -3,39% | 26.735,00 |
| 14.08.2025 | 4,16 | 4,18 | 4,12 | 4,13 | -2,13% | 3.523,00 |
| 13.08.2025 | 4,20 | 4,46 | 4,20 | 4,22 | 2,68% | 33.446,00 |
| 12.08.2025 | 4,03 | 4,15 | 4,03 | 4,11 | 2,49% | 18.459,00 |
| 11.08.2025 | 4,01 | 4,04 | 4,00 | 4,01 | 0,25% | 12.845,00 |
| 08.08.2025 | 4,04 | 4,04 | 4,00 | 4,00 | -0,74% | 18.269,00 |
| 07.08.2025 | 4,03 | 4,09 | 4,01 | 4,03 | 0,75% | 19.167,00 |
| 06.08.2025 | 4,03 | 4,04 | 3,99 | 4,00 | -2,20% | 33.112,00 |
| 05.08.2025 | 4,22 | 4,22 | 4,08 | 4,09 | -3,76% | 11.659,00 |
| 04.08.2025 | 4,26 | 4,28 | 4,25 | 4,25 | 0,00% | 4.427,00 |
| 01.08.2025 | 4,35 | 4,35 | 4,22 | 4,25 | 0,00% | 8.778,00 |
| 31.07.2025 | 4,28 | 4,29 | 4,22 | 4,25 | 0,47% | 12.027,00 |
| 30.07.2025 | 4,25 | 4,29 | 4,23 | 4,23 | -0,94% | 23.217,00 |
| 29.07.2025 | 4,25 | 4,27 | 4,10 | 4,27 | -0,93% | 14.563,00 |
| 28.07.2025 | 4,40 | 4,40 | 4,29 | 4,31 | -1,82% | 17.166,00 |
| 25.07.2025 | 4,37 | 4,41 | 4,37 | 4,39 | -0,23% | 50.933,00 |
| 24.07.2025 | 4,44 | 4,52 | 4,40 | 4,40 | -2,00% | 42.542,00 |
| 23.07.2025 | 4,45 | 4,50 | 4,43 | 4,49 | 1,35% | 72.640,00 |
| 22.07.2025 | 4,14 | 4,50 | 4,06 | 4,43 | 2,07% | 45.398,00 |
| 21.07.2025 | 4,53 | 4,65 | 4,34 | 4,34 | -1,36% | 49.803,00 |
| 18.07.2025 | 4,37 | 4,47 | 4,22 | 4,40 | 1,38% | 53.466,00 |
| 17.07.2025 | 4,23 | 4,38 | 4,23 | 4,34 | -0,23% | 30.003,00 |
| 16.07.2025 | 4,36 | 4,40 | 4,21 | 4,35 | 2,84% | 44.532,00 |
| 15.07.2025 | 4,29 | 4,29 | 4,17 | 4,23 | -2,76% | 21.923,00 |
| 14.07.2025 | 4,65 | 4,65 | 4,35 | 4,35 | 0,46% | 27.425,00 |
| 11.07.2025 | 4,45 | 4,70 | 4,33 | 4,33 | -4,63% | 107.043,00 |
| 10.07.2025 | 4,39 | 4,59 | 4,34 | 4,54 | 1,79% | 32.015,00 |
| 09.07.2025 | 4,42 | 4,50 | 4,29 | 4,46 | -0,22% | 30.110,00 |
| 08.07.2025 | 4,25 | 4,47 | 4,24 | 4,47 | 5,18% | 22.122,00 |
| 07.07.2025 | 4,21 | 4,26 | 4,17 | 4,25 | -0,23% | 18.110,00 |
| 03.07.2025 | 4,34 | 4,35 | 4,26 | 4,26 | -3,18% | 49.778,00 |
| 02.07.2025 | 4,51 | 4,60 | 4,40 | 4,40 | -2,22% | 36.004,00 |
| 01.07.2025 | 4,39 | 4,55 | 4,36 | 4,50 | 3,93% | 18.056,00 |
| 30.06.2025 | 4,55 | 4,60 | 4,13 | 4,33 | -4,63% | 52.281,00 |
| 27.06.2025 | 4,59 | 4,63 | 4,46 | 4,54 | -2,58% | 24.647,00 |
| 26.06.2025 | 4,56 | 4,69 | 4,56 | 4,66 | 1,30% | 15.876,00 |
| 25.06.2025 | 4,64 | 4,64 | 4,45 | 4,60 | -1,92% | 37.583,00 |
| 24.06.2025 | 4,46 | 4,69 | 4,46 | 4,69 | 3,99% | 29.243,00 |
| 23.06.2025 | 4,47 | 4,56 | 4,45 | 4,51 | -0,88% | 28.849,00 |
| 20.06.2025 | 4,55 | 4,59 | 4,43 | 4,55 | 0,00% | 39.910,00 |
| 18.06.2025 | 4,44 | 4,63 | 4,40 | 4,55 | 2,94% | 78.061,00 |
| 17.06.2025 | 5,01 | 7,85 | 3,93 | 4,42 | 0,45% | 243.068,00 |
| 16.06.2025 | 4,56 | 4,68 | 4,40 | 4,40 | -3,51% | 55.677,00 |
| 13.06.2025 | 4,82 | 4,82 | 4,56 | 4,56 | -6,56% | 62.476,00 |
| 12.06.2025 | 5,00 | 5,10 | 4,87 | 4,88 | 0,62% | 13.333,00 |
| 11.06.2025 | 5,08 | 5,09 | 4,78 | 4,85 | -4,72% | 39.883,00 |
| 10.06.2025 | 5,06 | 5,24 | 5,06 | 5,09 | 2,00% | 58.558,00 |
| 09.06.2025 | 4,48 | 5,12 | 4,48 | 4,99 | 14,71% | 27.601,00 |
| 06.06.2025 | 4,68 | 4,78 | 4,35 | 4,35 | -4,40% | 27.258,00 |
| 05.06.2025 | 4,80 | 4,85 | 4,46 | 4,55 | -4,81% | 39.947,00 |
| 04.06.2025 | 4,71 | 4,80 | 4,69 | 4,78 | 2,58% | 21.351,00 |
| 03.06.2025 | 4,50 | 4,77 | 4,50 | 4,66 | 4,95% | 67.049,00 |
| 02.06.2025 | 4,06 | 4,46 | 4,06 | 4,44 | 6,99% | 22.909,00 |
| 30.05.2025 | 4,09 | 4,52 | 4,09 | 4,15 | 1,22% | 65.805,00 |
| 29.05.2025 | 4,37 | 4,37 | 3,81 | 4,10 | -4,43% | 58.659,00 |
| 28.05.2025 | 4,68 | 4,70 | 4,15 | 4,29 | -8,72% | 39.942,00 |
| 27.05.2025 | 5,20 | 5,68 | 4,58 | 4,70 | -2,49% | 118.009,00 |
| 23.05.2025 | 4,51 | 5,24 | 4,45 | 4,82 | 8,31% | 115.886,00 |