0,231$
0,43%
Echtzeit-Aktienkurs 374Water Inc
Bid:
Ask:
Aktienkurse zur 374Water Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 2,78 | 3,05 | 2,78 | 2,88 | 3,78% | 38.704,00 |
| 30.03.2026 | 2,93 | 2,93 | 2,70 | 2,78 | -6,09% | 35.739,00 |
| 27.03.2026 | 2,95 | 3,16 | 2,85 | 2,96 | -1,50% | 61.028,00 |
| 26.03.2026 | 3,50 | 3,51 | 2,87 | 3,00 | -14,29% | 51.949,00 |
| 25.03.2026 | 3,36 | 3,60 | 3,29 | 3,50 | 6,38% | 68.577,00 |
| 24.03.2026 | 3,08 | 3,50 | 3,06 | 3,29 | 4,11% | 141.068,00 |
| 23.03.2026 | 3,05 | 3,34 | 2,80 | 3,16 | 3,27% | 100.708,00 |
| 20.03.2026 | 2,90 | 3,06 | 2,83 | 3,06 | 5,88% | 82.864,00 |
| 19.03.2026 | 2,65 | 2,89 | 2,65 | 2,89 | 7,04% | 46.590,00 |
| 18.03.2026 | 2,81 | 2,85 | 2,66 | 2,70 | -5,26% | 34.785,00 |
| 17.03.2026 | 2,59 | 3,00 | 2,49 | 2,85 | 14,92% | 142.270,00 |
| 16.03.2026 | 2,47 | 2,61 | 2,47 | 2,48 | 0,40% | 41.456,00 |
| 13.03.2026 | 2,58 | 2,58 | 2,40 | 2,47 | -1,98% | 24.880,00 |
| 12.03.2026 | 2,64 | 2,64 | 2,48 | 2,52 | -3,08% | 51.439,00 |
| 11.03.2026 | 2,44 | 2,64 | 2,44 | 2,60 | 8,33% | 66.416,00 |
| 10.03.2026 | 2,53 | 2,61 | 2,39 | 2,40 | -4,00% | 64.237,00 |
| 09.03.2026 | 2,45 | 2,53 | 2,33 | 2,50 | -0,40% | 52.713,00 |
| 06.03.2026 | 2,51 | 2,60 | 2,45 | 2,51 | -1,95% | 38.606,00 |
| 05.03.2026 | 2,68 | 2,72 | 2,49 | 2,56 | -4,12% | 59.621,00 |
| 04.03.2026 | 2,68 | 2,83 | 2,64 | 2,67 | -0,74% | 45.777,00 |
| 03.03.2026 | 2,62 | 2,78 | 2,59 | 2,69 | -0,37% | 41.668,00 |
| 02.03.2026 | 2,51 | 2,80 | 2,46 | 2,70 | 4,25% | 46.483,00 |
| 27.02.2026 | 2,65 | 2,76 | 2,58 | 2,59 | -5,47% | 32.341,00 |
| 26.02.2026 | 2,73 | 2,81 | 2,65 | 2,74 | 0,00% | 33.860,00 |
| 25.02.2026 | 2,62 | 2,77 | 2,57 | 2,74 | 3,40% | 44.215,00 |
| 24.02.2026 | 2,44 | 2,67 | 2,42 | 2,65 | 9,96% | 38.342,00 |
| 23.02.2026 | 2,43 | 2,58 | 2,30 | 2,41 | -1,63% | 40.853,00 |
| 20.02.2026 | 2,57 | 2,62 | 2,45 | 2,45 | -6,49% | 61.896,00 |
| 19.02.2026 | 2,72 | 2,77 | 2,55 | 2,62 | -5,07% | 45.224,00 |
| 18.02.2026 | 2,78 | 2,89 | 2,62 | 2,76 | -1,43% | 105.057,00 |
| 17.02.2026 | 2,79 | 2,85 | 2,68 | 2,80 | -1,75% | 44.037,00 |
| 13.02.2026 | 2,69 | 2,93 | 2,63 | 2,85 | 8,37% | 48.433,00 |
| 12.02.2026 | 2,74 | 2,92 | 2,60 | 2,63 | -2,59% | 49.991,00 |
| 11.02.2026 | 2,92 | 3,06 | 2,68 | 2,70 | -5,26% | 83.632,00 |
| 10.02.2026 | 3,06 | 3,06 | 2,83 | 2,85 | -6,86% | 40.035,00 |
| 09.02.2026 | 3,09 | 3,20 | 3,04 | 3,06 | -0,97% | 92.985,00 |
| 06.02.2026 | 2,94 | 3,13 | 2,83 | 3,09 | 5,82% | 98.862,00 |
| 05.02.2026 | 2,85 | 3,17 | 2,80 | 2,92 | 0,34% | 109.419,00 |
| 04.02.2026 | 3,04 | 3,04 | 2,75 | 2,91 | -3,00% | 99.908,00 |
| 03.02.2026 | 3,22 | 3,25 | 2,94 | 3,00 | -6,25% | 77.817,00 |
| 02.02.2026 | 3,05 | 3,20 | 2,90 | 3,20 | 2,89% | 102.696,00 |
| 30.01.2026 | 3,20 | 3,49 | 3,11 | 3,11 | -3,72% | 119.193,00 |
| 29.01.2026 | 3,25 | 3,37 | 2,93 | 3,23 | 0,94% | 317.614,00 |
| 28.01.2026 | 3,28 | 3,50 | 3,14 | 3,20 | -0,62% | 201.668,00 |
| 27.01.2026 | 2,87 | 3,33 | 2,87 | 3,22 | 11,81% | 107.105,00 |
| 26.01.2026 | 3,25 | 3,55 | 2,84 | 2,88 | -8,86% | 264.729,00 |
| 23.01.2026 | 2,72 | 3,21 | 2,72 | 3,16 | 15,75% | 278.749,00 |
| 22.01.2026 | 2,61 | 2,83 | 2,57 | 2,73 | 4,20% | 144.687,00 |
| 21.01.2026 | 2,47 | 2,63 | 2,37 | 2,62 | 8,26% | 129.211,00 |
| 20.01.2026 | 2,59 | 2,59 | 2,40 | 2,42 | -9,02% | 88.098,00 |
| 16.01.2026 | 2,50 | 2,69 | 2,50 | 2,66 | 6,40% | 87.233,00 |
| 15.01.2026 | 2,53 | 2,74 | 2,46 | 2,50 | -0,40% | 89.876,00 |
| 14.01.2026 | 2,61 | 2,66 | 2,50 | 2,51 | -2,71% | 66.782,00 |
| 13.01.2026 | 2,58 | 2,72 | 2,55 | 2,58 | 1,18% | 83.869,00 |
| 12.01.2026 | 2,60 | 2,64 | 2,47 | 2,55 | 1,59% | 83.354,00 |
| 09.01.2026 | 2,51 | 2,65 | 2,50 | 2,51 | 2,03% | 99.387,00 |
| 08.01.2026 | 2,40 | 2,56 | 2,38 | 2,46 | 0,41% | 84.111,00 |
| 07.01.2026 | 2,99 | 3,05 | 2,36 | 2,45 | -18,87% | 308.712,00 |
| 06.01.2026 | 2,49 | 3,10 | 2,45 | 3,02 | 20,80% | 260.818,00 |
| 05.01.2026 | 2,40 | 2,60 | 2,40 | 2,50 | 0,81% | 172.464,00 |
| 02.01.2026 | 2,02 | 2,50 | 2,01 | 2,48 | 21,57% | 198.191,00 |
| 31.12.2025 | 2,12 | 2,30 | 2,01 | 2,04 | -2,86% | 304.090,00 |
| 30.12.2025 | 2,06 | 2,40 | 2,05 | 2,10 | 19,66% | 1.267.593,00 |
| 29.12.2025 | 1,90 | 2,28 | 1,75 | 1,76 | -25,64% | 377.711,00 |
| 26.12.2025 | 2,25 | 2,59 | 2,24 | 2,36 | 2,56% | 294.680,00 |
| 24.12.2025 | 2,23 | 2,42 | 2,23 | 2,30 | -0,04% | 833.864,00 |
| 23.12.2025 | 2,35 | 2,40 | 2,22 | 2,30 | -3,36% | 1.098.815,00 |
| 22.12.2025 | 2,50 | 2,71 | 2,38 | 2,38 | -1,61% | 1.084.317,00 |
| 19.12.2025 | 2,49 | 2,70 | 2,35 | 2,42 | 4,49% | 1.552.943,00 |
| 18.12.2025 | 2,20 | 2,55 | 2,07 | 2,32 | -0,69% | 3.560.588,00 |
| 17.12.2025 | 2,40 | 2,54 | 2,26 | 2,33 | -3,07% | 884.256,00 |
| 16.12.2025 | 2,01 | 2,50 | 2,00 | 2,41 | 20,05% | 2.553.352,00 |
| 15.12.2025 | 2,50 | 2,64 | 1,86 | 2,01 | -27,98% | 2.833.303,00 |
| 12.12.2025 | 2,70 | 3,00 | 2,70 | 2,78 | 1,61% | 862.057,00 |
| 11.12.2025 | 2,60 | 2,85 | 2,60 | 2,74 | 5,38% | 789.983,00 |
| 10.12.2025 | 2,80 | 2,80 | 2,55 | 2,60 | -5,93% | 620.355,00 |
| 09.12.2025 | 2,61 | 2,76 | 2,61 | 2,76 | 2,94% | 918.052,00 |
| 08.12.2025 | 2,63 | 2,86 | 2,60 | 2,69 | -0,48% | 961.367,00 |
| 05.12.2025 | 2,88 | 2,93 | 2,66 | 2,70 | -2,21% | 664.097,00 |
| 04.12.2025 | 2,76 | 2,91 | 2,76 | 2,76 | 0,58% | 525.195,00 |
| 03.12.2025 | 2,65 | 2,82 | 2,65 | 2,74 | 1,89% | 692.515,00 |
| 02.12.2025 | 2,84 | 3,01 | 2,69 | 2,69 | -4,54% | 606.637,00 |
| 01.12.2025 | 3,09 | 3,10 | 2,81 | 2,82 | -9,62% | 841.094,00 |
| 28.11.2025 | 3,00 | 3,30 | 3,00 | 3,12 | 7,59% | 824.339,00 |
| 26.11.2025 | 2,70 | 2,95 | 2,67 | 2,90 | 8,65% | 1.159.978,00 |
| 25.11.2025 | 2,58 | 2,74 | 2,48 | 2,67 | 9,12% | 738.675,00 |
| 24.11.2025 | 2,35 | 2,60 | 2,32 | 2,45 | 4,66% | 869.965,00 |
| 21.11.2025 | 2,44 | 2,44 | 2,11 | 2,34 | -6,52% | 2.192.761,00 |
| 20.11.2025 | 2,57 | 2,76 | 2,35 | 2,50 | 1,96% | 1.651.008,00 |
| 19.11.2025 | 2,70 | 2,70 | 2,41 | 2,45 | -8,81% | 925.975,00 |
| 18.11.2025 | 2,50 | 2,70 | 2,31 | 2,69 | 5,20% | 1.757.540,00 |
| 17.11.2025 | 2,90 | 2,94 | 2,50 | 2,56 | -8,71% | 2.173.455,00 |
| 14.11.2025 | 2,60 | 2,90 | 2,59 | 2,80 | -0,85% | 2.780.981,00 |
| 13.11.2025 | 3,20 | 3,40 | 2,70 | 2,82 | -21,56% | 4.485.289,00 |
| 12.11.2025 | 3,74 | 3,92 | 3,41 | 3,60 | -5,44% | 2.772.649,00 |
| 11.11.2025 | 3,75 | 3,92 | 3,63 | 3,81 | 0,05% | 1.049.803,00 |
| 10.11.2025 | 4,10 | 4,18 | 3,65 | 3,81 | -4,90% | 2.852.030,00 |
| 07.11.2025 | 4,00 | 4,10 | 3,80 | 4,00 | 2,35% | 1.706.722,00 |
| 06.11.2025 | 4,30 | 4,40 | 3,85 | 3,91 | -9,18% | 1.663.426,00 |
| 05.11.2025 | 3,92 | 4,37 | 3,87 | 4,30 | 11,16% | 2.934.997,00 |