Echtzeit-Aktienkurs Amesite Inc
Bid:
Ask:
Aktienkurse zur Amesite Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,84 | 1,95 | 1,76 | 1,85 | -0,54% | 28.308,00 |
| 12.02.2026 | 1,89 | 1,90 | 1,80 | 1,86 | -2,62% | 29.302,00 |
| 11.02.2026 | 2,01 | 2,01 | 1,84 | 1,91 | -6,83% | 31.538,00 |
| 10.02.2026 | 2,03 | 2,14 | 1,97 | 2,05 | 0,49% | 30.861,00 |
| 09.02.2026 | 2,03 | 2,13 | 1,94 | 2,04 | 1,49% | 43.793,00 |
| 06.02.2026 | 1,89 | 2,07 | 1,85 | 2,01 | 6,91% | 60.684,00 |
| 05.02.2026 | 1,95 | 1,95 | 1,85 | 1,88 | -3,09% | 68.131,00 |
| 04.02.2026 | 1,91 | 1,99 | 1,82 | 1,94 | -0,51% | 246.144,00 |
| 03.02.2026 | 1,77 | 2,30 | 1,77 | 1,95 | 8,33% | 267.748,00 |
| 02.02.2026 | 1,82 | 1,86 | 1,76 | 1,80 | -1,64% | 24.081,00 |
| 30.01.2026 | 1,85 | 1,87 | 1,81 | 1,83 | -1,08% | 23.430,00 |
| 29.01.2026 | 1,90 | 1,90 | 1,81 | 1,85 | -4,15% | 28.627,00 |
| 28.01.2026 | 1,97 | 1,99 | 1,90 | 1,93 | -3,98% | 15.406,00 |
| 27.01.2026 | 2,14 | 2,14 | 1,96 | 2,01 | -4,74% | 47.443,00 |
| 26.01.2026 | 2,09 | 2,19 | 1,96 | 2,11 | 3,43% | 94.341,00 |
| 23.01.2026 | 2,00 | 2,04 | 1,95 | 2,04 | 2,51% | 18.209,00 |
| 22.01.2026 | 1,99 | 1,99 | 1,96 | 1,99 | 0,00% | 9.111,00 |
| 21.01.2026 | 2,14 | 2,14 | 1,93 | 1,99 | -1,00% | 27.428,00 |
| 20.01.2026 | 2,01 | 2,04 | 2,01 | 2,01 | -4,29% | 7.310,00 |
| 16.01.2026 | 2,11 | 2,11 | 2,03 | 2,10 | -0,47% | 17.070,00 |
| 15.01.2026 | 2,15 | 2,15 | 2,04 | 2,11 | -0,47% | 21.770,00 |
| 14.01.2026 | 1,92 | 2,13 | 1,92 | 2,12 | 9,28% | 38.607,00 |
| 13.01.2026 | 1,93 | 1,95 | 1,87 | 1,94 | -2,02% | 11.076,00 |
| 12.01.2026 | 1,97 | 1,98 | 1,90 | 1,98 | 0,51% | 10.436,00 |
| 09.01.2026 | 1,93 | 1,98 | 1,92 | 1,97 | 0,51% | 21.110,00 |
| 08.01.2026 | 1,91 | 2,06 | 1,88 | 1,96 | -2,49% | 16.789,00 |
| 07.01.2026 | 1,95 | 2,04 | 1,94 | 2,01 | 2,03% | 16.992,00 |
| 06.01.2026 | 2,07 | 2,11 | 1,90 | 1,97 | -4,37% | 30.305,00 |
| 05.01.2026 | 2,03 | 2,06 | 1,91 | 2,06 | 3,00% | 12.204,00 |
| 02.01.2026 | 1,89 | 2,01 | 1,89 | 2,00 | 5,82% | 17.814,00 |
| 31.12.2025 | 1,92 | 1,99 | 1,79 | 1,89 | 0,00% | 72.819,00 |
| 30.12.2025 | 1,95 | 1,95 | 1,85 | 1,89 | -2,58% | 77.363,00 |
| 29.12.2025 | 2,07 | 2,08 | 1,92 | 1,94 | -8,49% | 177.672,00 |
| 26.12.2025 | 2,13 | 2,23 | 2,06 | 2,12 | -2,30% | 47.181,00 |
| 24.12.2025 | 2,12 | 2,18 | 2,05 | 2,17 | 1,40% | 26.410,00 |
| 23.12.2025 | 2,15 | 2,27 | 2,09 | 2,14 | -6,96% | 151.198,00 |
| 22.12.2025 | 2,30 | 2,48 | 2,25 | 2,30 | -13,53% | 241.044,00 |
| 19.12.2025 | 2,40 | 2,75 | 2,39 | 2,66 | 17,18% | 9.347.319,00 |
| 18.12.2025 | 2,49 | 2,49 | 2,14 | 2,27 | -3,36% | 25.855,00 |
| 17.12.2025 | 2,38 | 2,49 | 2,31 | 2,35 | -1,72% | 5.532,00 |
| 16.12.2025 | 2,41 | 2,43 | 2,36 | 2,39 | -2,45% | 9.556,00 |
| 15.12.2025 | 2,49 | 2,49 | 2,40 | 2,45 | -4,67% | 5.730,00 |
| 12.12.2025 | 2,45 | 2,57 | 2,45 | 2,57 | 0,78% | 1.563,00 |
| 11.12.2025 | 2,46 | 2,59 | 2,43 | 2,55 | 2,00% | 6.316,00 |
| 10.12.2025 | 2,50 | 2,72 | 2,40 | 2,50 | 3,31% | 82.649,00 |
| 09.12.2025 | 2,42 | 2,52 | 2,40 | 2,42 | -0,82% | 17.584,00 |
| 08.12.2025 | 2,37 | 2,48 | 2,25 | 2,44 | 3,39% | 31.644,00 |
| 05.12.2025 | 2,47 | 2,47 | 2,31 | 2,36 | -4,45% | 8.963,00 |
| 04.12.2025 | 2,40 | 2,49 | 2,35 | 2,47 | 2,49% | 5.705,00 |
| 03.12.2025 | 2,30 | 2,41 | 2,30 | 2,41 | 1,26% | 10.720,00 |
| 02.12.2025 | 2,28 | 2,38 | 2,28 | 2,38 | 3,93% | 11.286,00 |
| 01.12.2025 | 2,35 | 2,44 | 2,25 | 2,29 | -2,55% | 26.330,00 |
| 28.11.2025 | 2,47 | 2,47 | 2,34 | 2,35 | 2,17% | 4.814,00 |
| 26.11.2025 | 2,27 | 2,51 | 2,27 | 2,30 | 0,00% | 18.558,00 |
| 25.11.2025 | 2,30 | 2,39 | 2,26 | 2,30 | -0,43% | 12.198,00 |
| 24.11.2025 | 2,16 | 2,42 | 2,16 | 2,31 | 5,24% | 37.197,00 |
| 21.11.2025 | 2,19 | 2,24 | 2,10 | 2,20 | -2,88% | 36.859,00 |
| 20.11.2025 | 2,47 | 2,47 | 2,26 | 2,26 | -8,87% | 21.637,00 |
| 19.11.2025 | 2,53 | 2,53 | 2,42 | 2,48 | -3,13% | 8.617,00 |
| 18.11.2025 | 2,56 | 2,64 | 2,50 | 2,56 | -1,16% | 13.717,00 |
| 17.11.2025 | 2,60 | 2,64 | 2,57 | 2,59 | -2,63% | 23.948,00 |
| 14.11.2025 | 2,66 | 2,71 | 2,65 | 2,66 | -2,92% | 15.121,00 |
| 13.11.2025 | 2,89 | 2,90 | 2,65 | 2,74 | -5,19% | 22.699,00 |
| 12.11.2025 | 3,05 | 3,05 | 2,85 | 2,89 | -3,99% | 10.847,00 |
| 11.11.2025 | 3,02 | 3,02 | 2,91 | 3,01 | 0,00% | 9.256,00 |
| 10.11.2025 | 2,94 | 3,03 | 2,88 | 3,01 | 2,38% | 15.512,00 |
| 07.11.2025 | 2,86 | 3,03 | 2,79 | 2,94 | 1,73% | 29.584,00 |
| 06.11.2025 | 3,15 | 3,15 | 2,84 | 2,89 | -9,12% | 43.792,00 |
| 05.11.2025 | 3,23 | 3,23 | 3,16 | 3,18 | -1,85% | 13.661,00 |
| 04.11.2025 | 3,28 | 3,32 | 3,22 | 3,24 | -3,28% | 12.853,00 |
| 03.11.2025 | 3,46 | 3,55 | 3,35 | 3,35 | -4,01% | 31.979,00 |
| 31.10.2025 | 3,50 | 3,55 | 3,39 | 3,49 | -0,85% | 46.654,00 |
| 30.10.2025 | 3,47 | 3,56 | 3,31 | 3,52 | -0,85% | 663.501,00 |
| 29.10.2025 | 3,58 | 3,59 | 3,51 | 3,55 | -1,39% | 18.286,00 |
| 28.10.2025 | 3,72 | 3,72 | 3,57 | 3,60 | -3,49% | 31.812,00 |
| 27.10.2025 | 3,55 | 3,90 | 3,51 | 3,73 | 6,27% | 107.185,00 |
| 24.10.2025 | 3,46 | 3,55 | 3,41 | 3,51 | 2,03% | 23.841,00 |
| 23.10.2025 | 3,41 | 3,49 | 3,21 | 3,44 | 4,24% | 30.275,00 |
| 22.10.2025 | 3,38 | 3,38 | 3,27 | 3,30 | -1,20% | 23.237,00 |
| 21.10.2025 | 3,36 | 3,40 | 3,33 | 3,34 | 0,00% | 19.451,00 |
| 20.10.2025 | 3,23 | 3,43 | 3,16 | 3,34 | 5,03% | 33.720,00 |
| 17.10.2025 | 3,25 | 3,46 | 3,09 | 3,18 | -1,55% | 23.641,00 |
| 16.10.2025 | 3,21 | 3,43 | 3,06 | 3,23 | -1,37% | 60.438,00 |
| 15.10.2025 | 3,49 | 3,55 | 3,25 | 3,28 | -5,07% | 29.433,00 |
| 14.10.2025 | 3,54 | 3,54 | 3,40 | 3,45 | -1,71% | 28.927,00 |
| 13.10.2025 | 3,52 | 3,60 | 3,41 | 3,51 | 2,93% | 59.101,00 |
| 10.10.2025 | 3,56 | 3,56 | 3,37 | 3,41 | -3,13% | 20.676,00 |
| 09.10.2025 | 3,48 | 3,57 | 3,44 | 3,52 | 0,00% | 23.581,00 |
| 08.10.2025 | 3,31 | 3,52 | 3,31 | 3,52 | 4,14% | 43.365,00 |
| 07.10.2025 | 3,55 | 3,61 | 3,35 | 3,38 | -4,25% | 88.334,00 |
| 06.10.2025 | 3,22 | 3,58 | 3,17 | 3,53 | 14,98% | 131.000,00 |
| 02.10.2025 | 3,07 | 3,16 | 3,02 | 3,07 | 0,99% | 24.074,00 |
| 01.10.2025 | 2,98 | 3,06 | 2,95 | 3,04 | -0,33% | 33.833,00 |
| 30.09.2025 | 3,20 | 3,28 | 3,04 | 3,05 | -4,69% | 200.260,00 |
| 29.09.2025 | 3,19 | 3,29 | 3,15 | 3,20 | 1,59% | 42.706,00 |
| 26.09.2025 | 3,15 | 3,20 | 3,12 | 3,15 | 0,32% | 26.519,00 |
| 25.09.2025 | 3,21 | 3,25 | 3,12 | 3,14 | -3,38% | 27.210,00 |
| 24.09.2025 | 3,12 | 3,31 | 3,10 | 3,25 | 5,52% | 36.750,00 |
| 23.09.2025 | 3,05 | 3,30 | 3,03 | 3,08 | 3,01% | 82.796,00 |
| 22.09.2025 | 3,10 | 3,20 | 2,95 | 2,99 | -6,85% | 98.275,00 |