4,260$
-3,18%
Echtzeit-Aktienkurs FTAC Emerald Acquisition Corp
Bid:
Ask:
Aktienkurse zur FTAC Emerald Acquisition Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 4,25 | 4,58 | 4,22 | 4,45 | 7,23% | 69.794,00 |
| 21.05.2025 | 4,35 | 4,52 | 4,15 | 4,15 | -3,82% | 75.440,00 |
| 20.05.2025 | 4,20 | 4,62 | 4,18 | 4,32 | 3,98% | 65.582,00 |
| 19.05.2025 | 4,05 | 4,23 | 3,99 | 4,15 | 5,06% | 32.400,00 |
| 16.05.2025 | 3,86 | 3,96 | 3,66 | 3,95 | -1,00% | 50.626,00 |
| 15.05.2025 | 3,82 | 4,05 | 3,81 | 3,99 | -3,16% | 18.785,00 |
| 14.05.2025 | 4,26 | 4,26 | 4,00 | 4,12 | -0,72% | 41.474,00 |
| 13.05.2025 | 4,11 | 4,21 | 4,10 | 4,15 | 2,22% | 20.900,00 |
| 12.05.2025 | 4,25 | 4,25 | 4,06 | 4,06 | 2,01% | 47.615,00 |
| 09.05.2025 | 4,16 | 4,21 | 3,83 | 3,98 | -2,69% | 32.762,00 |
| 08.05.2025 | 4,35 | 4,35 | 4,08 | 4,09 | 0,49% | 57.291,00 |
| 07.05.2025 | 4,22 | 4,22 | 4,04 | 4,07 | 1,24% | 33.376,00 |
| 06.05.2025 | 4,14 | 4,23 | 4,02 | 4,02 | -3,60% | 25.875,00 |
| 05.05.2025 | 4,81 | 4,86 | 4,02 | 4,17 | -9,15% | 25.328,00 |
| 02.05.2025 | 4,16 | 5,00 | 4,16 | 4,59 | 15,04% | 77.673,00 |
| 01.05.2025 | 3,78 | 4,06 | 3,61 | 3,99 | 3,37% | 86.509,00 |
| 30.04.2025 | 3,25 | 3,86 | 3,25 | 3,86 | 14,54% | 55.721,00 |
| 29.04.2025 | 3,64 | 3,64 | 3,35 | 3,37 | -3,44% | 19.388,00 |
| 28.04.2025 | 3,81 | 3,81 | 3,40 | 3,49 | -9,23% | 24.895,00 |
| 25.04.2025 | 4,21 | 4,21 | 3,69 | 3,85 | -2,90% | 87.764,00 |
| 24.04.2025 | 4,10 | 4,25 | 3,96 | 3,96 | -5,15% | 44.407,00 |
| 23.04.2025 | 4,15 | 4,25 | 4,03 | 4,18 | 5,16% | 22.607,00 |
| 22.04.2025 | 3,93 | 4,00 | 3,85 | 3,97 | 3,25% | 51.614,00 |
| 21.04.2025 | 3,94 | 3,94 | 3,40 | 3,85 | 0,92% | 23.920,00 |
| 17.04.2025 | 3,79 | 3,84 | 3,29 | 3,81 | 20,19% | 74.026,00 |
| 16.04.2025 | 3,05 | 3,22 | 2,95 | 3,17 | 10,07% | 29.174,00 |
| 15.04.2025 | 3,24 | 3,34 | 2,86 | 2,88 | -7,40% | 63.471,00 |
| 14.04.2025 | 2,86 | 3,24 | 2,71 | 3,11 | 17,36% | 49.456,00 |
| 11.04.2025 | 3,87 | 4,00 | 2,59 | 2,65 | -32,74% | 183.336,00 |
| 10.04.2025 | 4,35 | 4,35 | 3,94 | 3,94 | -7,94% | 29.681,00 |
| 09.04.2025 | 4,02 | 4,46 | 3,75 | 4,28 | 5,94% | 37.286,00 |
| 08.04.2025 | 4,92 | 5,15 | 4,04 | 4,04 | -9,42% | 47.797,00 |
| 07.04.2025 | 4,45 | 4,61 | 4,15 | 4,46 | -5,31% | 22.378,00 |
| 04.04.2025 | 4,93 | 4,96 | 4,48 | 4,71 | -5,99% | 25.085,00 |
| 03.04.2025 | 5,30 | 5,45 | 5,01 | 5,01 | -10,85% | 27.013,00 |
| 02.04.2025 | 5,80 | 6,00 | 5,62 | 5,62 | 4,07% | 46.865,00 |
| 01.04.2025 | 6,11 | 6,11 | 5,40 | 5,40 | -11,48% | 28.137,00 |
| 31.03.2025 | 6,63 | 6,64 | 6,10 | 6,10 | -3,17% | 8.805,00 |
| 28.03.2025 | 7,00 | 7,00 | 6,30 | 6,30 | -8,70% | 11.566,00 |
| 27.03.2025 | 7,01 | 7,03 | 6,81 | 6,90 | -5,87% | 8.014,00 |
| 26.03.2025 | 7,41 | 7,41 | 7,33 | 7,33 | -8,15% | 5.794,00 |
| 25.03.2025 | 7,61 | 7,98 | 7,61 | 7,98 | -1,72% | 5.522,00 |
| 24.03.2025 | 8,32 | 8,32 | 7,87 | 8,12 | -3,33% | 26.835,00 |
| 21.03.2025 | 6,53 | 8,50 | 6,35 | 8,40 | 33,12% | 58.981,00 |
| 20.03.2025 | 6,66 | 6,67 | 6,31 | 6,31 | -7,88% | 31.560,00 |
| 19.03.2025 | 6,61 | 7,00 | 6,60 | 6,85 | 3,01% | 25.089,00 |
| 18.03.2025 | 6,65 | 6,65 | 6,65 | 6,65 | -5,00% | 26.200,00 |
| 17.03.2025 | 7,04 | 7,40 | 6,76 | 7,00 | -8,26% | 26.857,00 |
| 14.03.2025 | 7,00 | 7,63 | 6,88 | 7,63 | 12,70% | 34.300,00 |
| 13.03.2025 | 6,99 | 7,00 | 6,56 | 6,77 | -0,15% | 3.060,00 |
| 12.03.2025 | 6,80 | 7,07 | 6,78 | 6,78 | -2,16% | 15.694,00 |
| 11.03.2025 | 7,33 | 7,33 | 6,51 | 6,93 | 0,87% | 6.426,00 |
| 10.03.2025 | 7,11 | 7,20 | 6,53 | 6,87 | -9,01% | 11.927,00 |
| 07.03.2025 | 7,62 | 8,45 | 7,42 | 7,55 | 2,86% | 76.952,00 |
| 06.03.2025 | 6,25 | 7,93 | 6,25 | 7,34 | 22,54% | 184.921,00 |
| 05.03.2025 | 5,45 | 5,99 | 5,35 | 5,99 | 11,75% | 90.541,00 |
| 04.03.2025 | 5,38 | 5,38 | 5,06 | 5,36 | 4,08% | 132.332,00 |
| 03.03.2025 | 6,10 | 6,10 | 5,15 | 5,15 | -4,45% | 18.902,00 |
| 28.02.2025 | 5,37 | 5,48 | 5,37 | 5,39 | 0,19% | 35.553,00 |
| 27.02.2025 | 5,83 | 5,83 | 5,38 | 5,38 | -4,10% | 21.900,00 |
| 26.02.2025 | 5,90 | 5,90 | 5,54 | 5,61 | -2,43% | 67.127,00 |
| 25.02.2025 | 6,30 | 6,30 | 5,63 | 5,75 | -15,44% | 28.274,00 |
| 24.02.2025 | 6,07 | 6,80 | 5,72 | 6,80 | -2,16% | 49.896,00 |
| 21.02.2025 | 8,85 | 9,00 | 6,95 | 6,95 | -23,03% | 49.386,00 |
| 20.02.2025 | 10,85 | 11,00 | 9,03 | 9,03 | -17,91% | 33.829,00 |
| 19.02.2025 | 11,04 | 13,50 | 10,43 | 11,00 | 0,14% | 145.188,00 |
| 23.12.2024 | 10,99 | 10,99 | 10,99 | 10,99 | -0,32% | 900,00 |
| 20.12.2024 | 11,00 | 11,06 | 11,00 | 11,02 | 0,09% | 9.850,00 |
| 19.12.2024 | 11,11 | 11,11 | 11,01 | 11,01 | 0,09% | 11.830,00 |
| 18.12.2024 | 11,03 | 11,05 | 11,00 | 11,00 | -0,45% | 54.720,00 |
| 16.12.2024 | 11,05 | 11,08 | 10,97 | 11,05 | 0,73% | 5.461,00 |
| 13.12.2024 | 11,16 | 11,16 | 10,97 | 10,97 | -2,92% | 14.822,00 |