1,480$
-0,67%
Echtzeit-Aktienkurs FTAC Emerald Acquisition Corp
Bid:
Ask:
Aktienkurse zur FTAC Emerald Acquisition Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,53 | 1,63 | 1,49 | 1,50 | 0,67% | 22.552,00 |
| 12.02.2026 | 1,50 | 1,53 | 1,49 | 1,49 | -0,67% | 19.151,00 |
| 11.02.2026 | 1,63 | 1,63 | 1,46 | 1,50 | -5,66% | 17.008,00 |
| 10.02.2026 | 1,53 | 1,70 | 1,48 | 1,59 | 1,27% | 75.979,00 |
| 09.02.2026 | 1,77 | 1,77 | 1,56 | 1,57 | -12,78% | 33.265,00 |
| 06.02.2026 | 1,86 | 2,10 | 1,80 | 1,80 | 4,05% | 78.678,00 |
| 05.02.2026 | 1,86 | 1,86 | 1,73 | 1,73 | -5,46% | 94.371,00 |
| 04.02.2026 | 1,86 | 1,95 | 1,74 | 1,83 | -5,18% | 128.404,00 |
| 03.02.2026 | 1,88 | 1,93 | 1,76 | 1,93 | -2,03% | 475.244,00 |
| 02.02.2026 | 2,04 | 2,04 | 1,91 | 1,97 | 2,07% | 15.105,00 |
| 30.01.2026 | 2,15 | 2,17 | 1,93 | 1,93 | -10,65% | 34.454,00 |
| 29.01.2026 | 2,04 | 2,31 | 2,02 | 2,16 | 5,37% | 72.278,00 |
| 28.01.2026 | 2,12 | 2,20 | 2,05 | 2,05 | 0,74% | 44.003,00 |
| 27.01.2026 | 2,06 | 2,08 | 2,01 | 2,04 | 2,26% | 21.671,00 |
| 26.01.2026 | 1,89 | 2,00 | 1,85 | 1,99 | 4,74% | 12.460,00 |
| 23.01.2026 | 2,06 | 2,06 | 1,88 | 1,90 | -9,52% | 29.070,00 |
| 22.01.2026 | 2,21 | 2,30 | 2,10 | 2,10 | -0,94% | 22.595,00 |
| 21.01.2026 | 2,25 | 2,28 | 2,12 | 2,12 | -3,64% | 24.125,00 |
| 20.01.2026 | 2,27 | 2,27 | 2,11 | 2,20 | -5,98% | 39.028,00 |
| 16.01.2026 | 2,42 | 2,42 | 2,34 | 2,34 | 1,74% | 13.425,00 |
| 15.01.2026 | 2,33 | 2,33 | 2,29 | 2,30 | -2,13% | 11.822,00 |
| 14.01.2026 | 2,33 | 2,39 | 2,29 | 2,35 | 3,98% | 18.574,00 |
| 13.01.2026 | 2,35 | 2,35 | 2,25 | 2,26 | -8,50% | 12.364,00 |
| 12.01.2026 | 2,29 | 2,51 | 2,24 | 2,47 | 0,82% | 21.396,00 |
| 09.01.2026 | 2,59 | 2,59 | 2,45 | 2,45 | -7,20% | 15.976,00 |
| 08.01.2026 | 2,47 | 2,65 | 2,43 | 2,64 | 1,15% | 17.815,00 |
| 07.01.2026 | 2,50 | 2,65 | 2,33 | 2,61 | 5,24% | 39.287,00 |
| 06.01.2026 | 2,72 | 2,72 | 2,45 | 2,48 | -8,82% | 29.335,00 |
| 05.01.2026 | 2,84 | 2,85 | 2,69 | 2,72 | -1,81% | 29.053,00 |
| 02.01.2026 | 2,55 | 2,78 | 2,55 | 2,77 | 6,13% | 6.975,00 |
| 31.12.2025 | 2,60 | 2,63 | 2,59 | 2,61 | 0,38% | 18.954,00 |
| 30.12.2025 | 2,62 | 2,62 | 2,58 | 2,60 | -0,38% | 4.160,00 |
| 29.12.2025 | 2,58 | 2,68 | 2,51 | 2,61 | 0,38% | 15.479,00 |
| 26.12.2025 | 2,58 | 2,66 | 2,58 | 2,60 | -4,41% | 11.755,00 |
| 24.12.2025 | 2,57 | 2,72 | 2,56 | 2,72 | 7,94% | 9.336,00 |
| 23.12.2025 | 2,76 | 2,76 | 2,52 | 2,52 | -10,32% | 26.978,00 |
| 22.12.2025 | 2,76 | 2,93 | 2,76 | 2,81 | 2,18% | 17.390,00 |
| 19.12.2025 | 3,04 | 3,08 | 2,75 | 2,75 | -5,82% | 44.642,00 |
| 18.12.2025 | 2,98 | 2,99 | 2,92 | 2,92 | 0,00% | 20.743,00 |
| 17.12.2025 | 3,00 | 3,09 | 2,91 | 2,92 | -2,67% | 20.128,00 |
| 16.12.2025 | 3,00 | 3,02 | 2,98 | 3,00 | 7,91% | 18.082,00 |
| 15.12.2025 | 3,09 | 3,09 | 2,78 | 2,78 | -11,75% | 58.902,00 |
| 12.12.2025 | 3,15 | 3,33 | 3,15 | 3,15 | 0,32% | 18.376,00 |
| 11.12.2025 | 3,10 | 3,18 | 3,05 | 3,14 | -1,88% | 19.768,00 |
| 10.12.2025 | 3,18 | 3,21 | 3,14 | 3,20 | 3,39% | 15.096,00 |
| 09.12.2025 | 3,02 | 3,20 | 3,02 | 3,10 | 4,03% | 4.767,00 |
| 08.12.2025 | 2,99 | 2,99 | 2,92 | 2,98 | -0,83% | 24.152,00 |
| 05.12.2025 | 3,02 | 3,02 | 2,98 | 3,00 | -1,32% | 7.028,00 |
| 04.12.2025 | 3,06 | 3,07 | 3,03 | 3,04 | -1,94% | 6.045,00 |
| 03.12.2025 | 3,07 | 3,14 | 3,02 | 3,10 | 2,65% | 43.602,00 |
| 02.12.2025 | 3,19 | 3,19 | 3,02 | 3,02 | -5,63% | 12.776,00 |
| 01.12.2025 | 3,13 | 3,20 | 3,09 | 3,20 | -1,84% | 20.319,00 |
| 28.11.2025 | 3,22 | 3,27 | 3,22 | 3,26 | 2,52% | 3.851,00 |
| 26.11.2025 | 3,10 | 3,25 | 3,10 | 3,18 | 2,58% | 21.799,00 |
| 25.11.2025 | 3,16 | 3,25 | 3,10 | 3,10 | 0,32% | 13.747,00 |
| 24.11.2025 | 3,03 | 3,16 | 3,03 | 3,09 | 0,98% | 7.960,00 |
| 21.11.2025 | 2,97 | 3,06 | 2,96 | 3,06 | 2,00% | 12.169,00 |
| 20.11.2025 | 3,04 | 3,04 | 2,94 | 3,00 | 0,00% | 83.206,00 |
| 19.11.2025 | 3,05 | 3,05 | 2,93 | 3,00 | 0,00% | 24.760,00 |
| 18.11.2025 | 3,00 | 3,06 | 2,95 | 3,00 | -0,33% | 20.823,00 |
| 17.11.2025 | 3,06 | 3,06 | 2,93 | 3,01 | 0,33% | 18.333,00 |
| 14.11.2025 | 3,02 | 3,02 | 3,00 | 3,00 | -3,85% | 3.939,00 |
| 13.11.2025 | 3,09 | 3,13 | 3,05 | 3,12 | 0,65% | 21.901,00 |
| 12.11.2025 | 3,19 | 3,19 | 3,06 | 3,10 | 0,16% | 13.202,00 |
| 11.11.2025 | 2,84 | 3,14 | 2,83 | 3,10 | 4,21% | 55.554,00 |
| 10.11.2025 | 3,18 | 3,18 | 2,95 | 2,97 | -4,19% | 20.851,00 |
| 07.11.2025 | 3,16 | 3,16 | 3,08 | 3,10 | -4,02% | 28.049,00 |
| 06.11.2025 | 3,34 | 3,34 | 3,19 | 3,23 | -2,12% | 11.444,00 |
| 05.11.2025 | 3,28 | 3,31 | 3,20 | 3,30 | 0,00% | 11.698,00 |
| 04.11.2025 | 3,37 | 3,37 | 3,29 | 3,30 | -0,30% | 6.732,00 |
| 03.11.2025 | 3,51 | 3,51 | 3,28 | 3,31 | -5,43% | 27.476,00 |
| 31.10.2025 | 3,67 | 3,67 | 3,50 | 3,50 | -5,66% | 23.620,00 |
| 30.10.2025 | 3,72 | 3,75 | 3,69 | 3,71 | 0,00% | 15.090,00 |
| 29.10.2025 | 3,72 | 3,74 | 3,70 | 3,71 | 0,27% | 8.821,00 |
| 28.10.2025 | 3,68 | 3,71 | 3,63 | 3,70 | 0,00% | 11.175,00 |
| 27.10.2025 | 4,03 | 4,03 | 3,69 | 3,70 | -7,04% | 15.947,00 |
| 24.10.2025 | 3,83 | 4,00 | 3,83 | 3,98 | 3,24% | 8.869,00 |
| 23.10.2025 | 3,80 | 3,87 | 3,80 | 3,86 | 2,80% | 9.867,00 |
| 22.10.2025 | 3,81 | 3,81 | 3,68 | 3,75 | -1,83% | 37.230,00 |
| 21.10.2025 | 3,85 | 3,89 | 3,82 | 3,82 | 0,53% | 4.621,00 |
| 17.10.2025 | 3,74 | 3,88 | 3,74 | 3,80 | 0,00% | 24.773,00 |
| 16.10.2025 | 4,09 | 4,09 | 3,80 | 3,80 | -7,09% | 57.000,00 |
| 15.10.2025 | 4,02 | 4,09 | 3,91 | 4,09 | 1,74% | 5.762,00 |
| 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 |