0,423$
0,48%
Echtzeit-Aktienkurs FISCALNOTE HLDGS CL.A
Bid:
Ask:
Aktienkurse zur FISCALNOTE HLDGS CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 1,04 | 1,04 | 0,96 | 0,99 | 0,54% | 169.012,00 |
| 16.03.2026 | 0,98 | 1,04 | 0,95 | 0,99 | 1,94% | 331.598,00 |
| 13.03.2026 | 1,02 | 1,03 | 0,96 | 0,97 | -1,92% | 96.723,00 |
| 12.03.2026 | 1,02 | 1,02 | 0,98 | 0,99 | -3,25% | 167.015,00 |
| 11.03.2026 | 1,01 | 1,03 | 0,98 | 1,02 | 3,17% | 197.489,00 |
| 10.03.2026 | 1,02 | 1,05 | 0,99 | 0,99 | -3,07% | 224.117,00 |
| 09.03.2026 | 0,98 | 1,02 | 0,91 | 1,02 | 6,25% | 257.135,00 |
| 06.03.2026 | 1,00 | 1,04 | 0,94 | 0,96 | -4,00% | 272.380,00 |
| 05.03.2026 | 1,03 | 1,07 | 1,00 | 1,00 | -0,99% | 279.392,00 |
| 04.03.2026 | 1,04 | 1,04 | 1,00 | 1,01 | -0,98% | 210.391,00 |
| 03.03.2026 | 1,03 | 1,06 | 0,99 | 1,02 | -8,11% | 312.597,00 |
| 02.03.2026 | 1,06 | 1,16 | 1,04 | 1,11 | 3,74% | 234.083,00 |
| 27.02.2026 | 1,09 | 1,11 | 1,01 | 1,07 | -6,14% | 519.992,00 |
| 26.02.2026 | 1,10 | 1,15 | 1,04 | 1,14 | 7,55% | 268.803,00 |
| 25.02.2026 | 1,17 | 1,23 | 1,04 | 1,06 | -5,36% | 1.130.018,00 |
| 24.02.2026 | 1,09 | 1,14 | 1,06 | 1,12 | 5,66% | 226.744,00 |
| 23.02.2026 | 1,21 | 1,23 | 1,05 | 1,06 | -12,40% | 637.144,00 |
| 20.02.2026 | 1,23 | 1,34 | 1,16 | 1,21 | -4,72% | 605.926,00 |
| 19.02.2026 | 1,15 | 1,32 | 1,10 | 1,27 | 9,48% | 851.821,00 |
| 18.02.2026 | 0,95 | 1,20 | 0,92 | 1,16 | 22,11% | 1.403.026,00 |
| 17.02.2026 | 0,91 | 0,95 | 0,85 | 0,95 | 3,44% | 422.247,00 |
| 13.02.2026 | 0,88 | 0,95 | 0,87 | 0,92 | 4,35% | 930.341,00 |
| 12.02.2026 | 0,95 | 0,95 | 0,80 | 0,88 | -23,47% | 12.494.670,00 |
| 11.02.2026 | 1,24 | 1,25 | 1,13 | 1,15 | -5,74% | 64.626,00 |
| 10.02.2026 | 1,26 | 1,28 | 1,20 | 1,22 | 0,00% | 115.300,00 |
| 09.02.2026 | 1,16 | 1,29 | 1,15 | 1,22 | 5,17% | 299.900,00 |
| 06.02.2026 | 1,00 | 1,18 | 1,00 | 1,16 | 16,00% | 294.190,00 |
| 05.02.2026 | 1,12 | 1,12 | 1,00 | 1,00 | -9,91% | 373.492,00 |
| 04.02.2026 | 1,14 | 1,14 | 1,09 | 1,11 | -2,63% | 181.491,00 |
| 03.02.2026 | 1,26 | 1,36 | 1,11 | 1,14 | -8,80% | 428.675,00 |
| 02.02.2026 | 1,20 | 1,33 | 1,20 | 1,25 | 4,17% | 192.118,00 |
| 30.01.2026 | 1,29 | 1,30 | 1,17 | 1,20 | -8,40% | 375.694,00 |
| 29.01.2026 | 1,41 | 1,43 | 1,27 | 1,31 | -6,43% | 218.977,00 |
| 28.01.2026 | 1,48 | 1,48 | 1,38 | 1,40 | -4,11% | 131.560,00 |
| 27.01.2026 | 1,46 | 1,48 | 1,42 | 1,46 | 2,10% | 166.812,00 |
| 26.01.2026 | 1,55 | 1,56 | 1,43 | 1,43 | -8,33% | 249.528,00 |
| 23.01.2026 | 1,65 | 1,65 | 1,53 | 1,56 | -4,29% | 191.508,00 |
| 22.01.2026 | 1,71 | 1,76 | 1,62 | 1,63 | -3,55% | 275.220,00 |
| 21.01.2026 | 1,58 | 1,72 | 1,50 | 1,69 | 7,64% | 320.247,00 |
| 20.01.2026 | 1,64 | 1,69 | 1,51 | 1,57 | -3,68% | 247.981,00 |
| 16.01.2026 | 1,69 | 1,70 | 1,58 | 1,63 | -1,21% | 230.842,00 |
| 15.01.2026 | 1,66 | 1,79 | 1,64 | 1,65 | 0,00% | 397.037,00 |
| 14.01.2026 | 1,62 | 1,68 | 1,57 | 1,65 | 5,10% | 355.679,00 |
| 13.01.2026 | 1,58 | 1,67 | 1,51 | 1,57 | 0,64% | 229.460,00 |
| 12.01.2026 | 1,58 | 1,62 | 1,46 | 1,56 | -0,64% | 259.032,00 |
| 09.01.2026 | 1,70 | 1,71 | 1,57 | 1,57 | -5,42% | 273.568,00 |
| 08.01.2026 | 1,71 | 1,74 | 1,64 | 1,66 | -2,35% | 143.764,00 |
| 07.01.2026 | 1,77 | 1,77 | 1,67 | 1,70 | -2,86% | 215.456,00 |
| 06.01.2026 | 1,73 | 1,78 | 1,66 | 1,75 | 2,94% | 155.038,00 |
| 05.01.2026 | 1,64 | 1,83 | 1,59 | 1,70 | 6,92% | 400.442,00 |
| 02.01.2026 | 1,47 | 1,66 | 1,46 | 1,59 | 8,16% | 139.070,00 |
| 31.12.2025 | 1,48 | 1,55 | 1,41 | 1,47 | -3,92% | 299.362,00 |
| 30.12.2025 | 1,49 | 1,56 | 1,43 | 1,53 | 2,68% | 348.458,00 |
| 29.12.2025 | 1,53 | 1,60 | 1,45 | 1,49 | -5,10% | 475.008,00 |
| 26.12.2025 | 1,65 | 1,68 | 1,53 | 1,57 | -5,99% | 309.397,00 |
| 24.12.2025 | 1,67 | 1,70 | 1,64 | 1,67 | -0,60% | 170.304,00 |
| 23.12.2025 | 1,65 | 1,72 | 1,63 | 1,68 | -0,59% | 266.656,00 |
| 22.12.2025 | 1,90 | 1,91 | 1,65 | 1,69 | -8,15% | 522.997,00 |
| 19.12.2025 | 1,73 | 1,94 | 1,69 | 1,84 | 6,98% | 224.632,00 |
| 18.12.2025 | 1,72 | 1,78 | 1,61 | 1,72 | 3,61% | 261.053,00 |
| 17.12.2025 | 1,67 | 1,75 | 1,65 | 1,66 | 0,00% | 154.865,00 |
| 16.12.2025 | 1,62 | 1,70 | 1,60 | 1,66 | 2,47% | 142.712,00 |
| 15.12.2025 | 1,76 | 1,76 | 1,61 | 1,62 | -7,43% | 224.195,00 |
| 12.12.2025 | 1,89 | 1,94 | 1,75 | 1,75 | -5,41% | 243.684,00 |
| 11.12.2025 | 1,85 | 1,91 | 1,80 | 1,85 | 0,00% | 169.125,00 |
| 10.12.2025 | 1,90 | 1,92 | 1,83 | 1,85 | -2,63% | 229.822,00 |
| 09.12.2025 | 1,90 | 2,00 | 1,85 | 1,90 | 1,60% | 267.806,00 |
| 08.12.2025 | 2,00 | 2,04 | 1,87 | 1,87 | -6,03% | 281.560,00 |
| 05.12.2025 | 2,10 | 2,15 | 1,94 | 1,99 | -5,24% | 255.848,00 |
| 04.12.2025 | 2,04 | 2,13 | 1,95 | 2,10 | 4,48% | 320.965,00 |
| 03.12.2025 | 2,02 | 2,07 | 1,88 | 2,01 | -0,99% | 315.763,00 |
| 02.12.2025 | 2,21 | 2,37 | 1,97 | 2,03 | -7,31% | 257.134,00 |
| 01.12.2025 | 2,38 | 2,40 | 2,15 | 2,19 | -6,81% | 215.435,00 |
| 28.11.2025 | 2,40 | 2,40 | 2,23 | 2,35 | 3,52% | 141.282,00 |
| 26.11.2025 | 2,22 | 2,30 | 2,20 | 2,27 | 2,25% | 104.516,00 |
| 25.11.2025 | 2,09 | 2,24 | 2,08 | 2,22 | 6,73% | 159.864,00 |
| 24.11.2025 | 2,07 | 2,14 | 1,98 | 2,08 | 4,00% | 206.556,00 |
| 21.11.2025 | 2,01 | 2,08 | 1,91 | 2,00 | -0,50% | 160.886,00 |
| 20.11.2025 | 2,20 | 2,30 | 1,98 | 2,01 | -5,63% | 197.257,00 |
| 19.11.2025 | 2,25 | 2,32 | 2,08 | 2,13 | -4,91% | 169.984,00 |
| 18.11.2025 | 2,39 | 2,41 | 2,05 | 2,24 | -5,88% | 478.521,00 |
| 17.11.2025 | 2,50 | 2,59 | 2,34 | 2,38 | -6,30% | 265.424,00 |
| 14.11.2025 | 2,52 | 2,63 | 2,42 | 2,54 | 0,40% | 278.882,00 |
| 13.11.2025 | 2,63 | 2,70 | 2,46 | 2,53 | -6,99% | 280.854,00 |
| 12.11.2025 | 2,76 | 2,83 | 2,67 | 2,72 | -1,45% | 211.534,00 |
| 11.11.2025 | 3,01 | 3,05 | 2,71 | 2,76 | -8,31% | 278.084,00 |
| 10.11.2025 | 3,25 | 3,28 | 2,93 | 3,01 | -1,63% | 138.597,00 |
| 07.11.2025 | 2,71 | 3,12 | 2,50 | 3,06 | 2,00% | 468.835,00 |
| 06.11.2025 | 3,44 | 3,49 | 2,96 | 3,00 | -9,37% | 339.284,00 |
| 05.11.2025 | 3,57 | 3,74 | 3,22 | 3,31 | -10,78% | 456.629,00 |
| 04.11.2025 | 3,93 | 3,93 | 3,59 | 3,71 | -7,48% | 254.602,00 |
| 03.11.2025 | 4,09 | 4,19 | 4,01 | 4,01 | -2,20% | 158.648,00 |
| 31.10.2025 | 4,00 | 4,16 | 3,93 | 4,10 | 2,76% | 137.846,00 |
| 30.10.2025 | 3,99 | 4,15 | 3,92 | 3,99 | -0,25% | 190.119,00 |
| 29.10.2025 | 4,14 | 4,24 | 3,98 | 4,00 | -3,61% | 226.294,00 |
| 28.10.2025 | 4,30 | 4,38 | 4,09 | 4,15 | -3,49% | 168.239,00 |
| 27.10.2025 | 4,38 | 4,48 | 4,25 | 4,30 | -1,60% | 114.878,00 |
| 24.10.2025 | 4,48 | 4,54 | 4,35 | 4,37 | -1,80% | 200.517,00 |
| 23.10.2025 | 4,27 | 4,47 | 4,27 | 4,45 | 4,95% | 192.644,00 |
| 22.10.2025 | 4,50 | 4,50 | 4,15 | 4,24 | -5,57% | 190.870,00 |