0,231$
0,43%
Echtzeit-Aktienkurs 374Water Inc
Bid:
Ask:
Aktienkurse zur 374Water Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,45 | 2,53 | 2,33 | 2,52 | 0,40% | 52.712,00 |
| 06.03.2026 | 2,51 | 2,60 | 2,45 | 2,51 | -0,40% | 50,00 |
| 05.03.2026 | 2,68 | 2,72 | 2,49 | 2,52 | -5,62% | 50,00 |
| 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 |