Echtzeit-Aktienkurs Amesite Inc
Bid:
Ask:
Aktienkurse zur Amesite Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,60 | 2,75 | 2,59 | 2,68 | -0,37% | 28.477,00 |
| 30.06.2025 | 2,52 | 2,81 | 2,52 | 2,69 | 6,32% | 41.975,00 |
| 27.06.2025 | 2,57 | 2,67 | 2,52 | 2,53 | -4,53% | 17.191,00 |
| 26.06.2025 | 2,58 | 2,65 | 2,51 | 2,65 | 0,00% | 49.853,00 |
| 25.06.2025 | 2,53 | 2,72 | 2,53 | 2,65 | 3,52% | 155.769,00 |
| 24.06.2025 | 2,64 | 2,66 | 2,55 | 2,56 | -2,66% | 32.741,00 |
| 23.06.2025 | 2,59 | 2,68 | 2,59 | 2,63 | -1,13% | 22.831,00 |
| 20.06.2025 | 2,78 | 2,78 | 2,66 | 2,66 | -3,62% | 27.832,00 |
| 18.06.2025 | 2,84 | 2,86 | 2,76 | 2,76 | -3,16% | 14.350,00 |
| 17.06.2025 | 2,96 | 2,96 | 2,78 | 2,85 | -2,40% | 60.325,00 |
| 16.06.2025 | 2,92 | 3,02 | 2,78 | 2,92 | 0,69% | 27.414,00 |
| 13.06.2025 | 2,88 | 2,92 | 2,79 | 2,90 | 0,35% | 27.604,00 |
| 12.06.2025 | 2,90 | 2,98 | 2,84 | 2,89 | -0,34% | 24.717,00 |
| 11.06.2025 | 2,84 | 2,92 | 2,76 | 2,90 | 2,84% | 44.047,00 |
| 10.06.2025 | 2,78 | 2,90 | 2,76 | 2,82 | 0,36% | 18.503,00 |
| 09.06.2025 | 2,84 | 2,88 | 2,76 | 2,81 | -1,06% | 29.900,00 |
| 06.06.2025 | 2,91 | 2,98 | 2,78 | 2,84 | -2,74% | 67.987,00 |
| 05.06.2025 | 2,98 | 2,98 | 2,87 | 2,92 | 0,00% | 23.112,00 |
| 04.06.2025 | 2,92 | 3,04 | 2,77 | 2,92 | 3,18% | 63.524,00 |
| 03.06.2025 | 2,93 | 2,93 | 2,73 | 2,83 | -0,35% | 41.721,00 |
| 02.06.2025 | 2,77 | 2,92 | 2,67 | 2,84 | 3,65% | 37.561,00 |
| 30.05.2025 | 2,78 | 2,91 | 2,70 | 2,74 | -2,49% | 66.097,00 |
| 29.05.2025 | 3,15 | 3,15 | 2,78 | 2,81 | -7,57% | 102.249,00 |
| 28.05.2025 | 3,02 | 3,28 | 2,97 | 3,04 | 2,36% | 86.947,00 |
| 27.05.2025 | 2,84 | 3,06 | 2,84 | 2,97 | 1,71% | 92.763,00 |
| 23.05.2025 | 3,20 | 3,20 | 2,83 | 2,92 | -4,26% | 179.644,00 |
| 22.05.2025 | 3,14 | 3,35 | 3,01 | 3,05 | -2,24% | 237.488,00 |
| 21.05.2025 | 3,20 | 3,45 | 3,12 | 3,12 | -5,45% | 243.959,00 |
| 20.05.2025 | 3,00 | 3,30 | 2,91 | 3,30 | 8,91% | 285.645,00 |
| 19.05.2025 | 3,39 | 3,39 | 2,95 | 3,03 | -9,82% | 793.199,00 |
| 16.05.2025 | 3,85 | 4,07 | 3,02 | 3,36 | 50,00% | 64.876.125,00 |
| 15.05.2025 | 2,23 | 2,47 | 2,16 | 2,24 | -1,54% | 29.628,00 |
| 14.05.2025 | 2,46 | 2,46 | 2,24 | 2,28 | -4,81% | 9.233,00 |
| 13.05.2025 | 2,50 | 2,50 | 2,21 | 2,39 | -4,40% | 47.886,00 |
| 12.05.2025 | 2,55 | 2,55 | 2,43 | 2,50 | 1,83% | 29.556,00 |
| 09.05.2025 | 2,33 | 2,47 | 2,30 | 2,46 | 5,36% | 24.559,00 |
| 08.05.2025 | 2,28 | 2,55 | 2,12 | 2,33 | 6,88% | 87.005,00 |
| 07.05.2025 | 2,14 | 2,26 | 2,13 | 2,18 | 2,35% | 14.063,00 |
| 06.05.2025 | 2,11 | 2,16 | 2,10 | 2,13 | -2,29% | 11.135,00 |
| 05.05.2025 | 2,12 | 2,21 | 2,11 | 2,18 | 1,40% | 15.835,00 |
| 02.05.2025 | 2,10 | 2,16 | 2,10 | 2,15 | 1,90% | 5.146,00 |
| 01.05.2025 | 2,16 | 2,23 | 2,06 | 2,11 | -0,47% | 8.888,00 |
| 30.04.2025 | 2,18 | 2,18 | 2,09 | 2,12 | -1,62% | 15.286,00 |
| 29.04.2025 | 2,19 | 2,19 | 2,10 | 2,16 | 2,13% | 7.953,00 |
| 28.04.2025 | 2,15 | 2,21 | 2,02 | 2,11 | -1,40% | 17.590,00 |
| 25.04.2025 | 2,04 | 2,17 | 2,03 | 2,14 | 1,42% | 11.169,00 |
| 24.04.2025 | 2,08 | 2,20 | 2,04 | 2,11 | 2,93% | 26.735,00 |
| 23.04.2025 | 2,09 | 2,16 | 2,05 | 2,05 | -1,91% | 4.162,00 |
| 22.04.2025 | 2,23 | 2,23 | 2,00 | 2,09 | 2,45% | 41.349,00 |
| 21.04.2025 | 2,08 | 2,08 | 2,02 | 2,04 | -2,63% | 9.198,00 |
| 17.04.2025 | 2,02 | 2,10 | 2,00 | 2,10 | 1,21% | 7.978,00 |
| 16.04.2025 | 2,02 | 2,09 | 2,00 | 2,07 | 2,99% | 33.145,00 |
| 15.04.2025 | 2,27 | 2,35 | 2,00 | 2,01 | -10,27% | 233.366,00 |
| 14.04.2025 | 2,07 | 2,50 | 2,07 | 2,24 | 8,21% | 471.057,00 |
| 11.04.2025 | 2,23 | 2,30 | 2,02 | 2,07 | -0,96% | 34.216,00 |
| 10.04.2025 | 2,08 | 2,14 | 2,01 | 2,09 | -1,42% | 9.731,00 |
| 09.04.2025 | 2,18 | 2,23 | 2,10 | 2,12 | -3,20% | 18.258,00 |
| 08.04.2025 | 2,21 | 2,30 | 2,16 | 2,19 | 0,00% | 15.453,00 |
| 07.04.2025 | 2,18 | 2,34 | 2,15 | 2,19 | 0,46% | 45.720,00 |
| 04.04.2025 | 2,22 | 2,33 | 2,09 | 2,18 | -5,63% | 25.645,00 |
| 03.04.2025 | 2,31 | 2,42 | 2,29 | 2,31 | -5,33% | 13.366,00 |
| 02.04.2025 | 2,35 | 2,44 | 2,30 | 2,44 | 3,83% | 12.560,00 |
| 01.04.2025 | 2,40 | 2,47 | 2,32 | 2,35 | -2,89% | 16.581,00 |
| 31.03.2025 | 2,48 | 2,48 | 2,36 | 2,42 | -3,59% | 14.320,00 |
| 28.03.2025 | 2,61 | 2,61 | 2,48 | 2,51 | -3,09% | 5.987,00 |
| 27.03.2025 | 2,38 | 2,61 | 2,35 | 2,59 | 8,82% | 89.757,00 |
| 26.03.2025 | 2,42 | 2,48 | 2,35 | 2,38 | -1,65% | 20.808,00 |
| 25.03.2025 | 2,47 | 2,59 | 2,37 | 2,42 | -3,20% | 25.473,00 |
| 24.03.2025 | 2,51 | 2,59 | 2,41 | 2,50 | 1,21% | 47.585,00 |
| 21.03.2025 | 2,49 | 2,61 | 2,34 | 2,47 | -1,20% | 35.034,00 |
| 20.03.2025 | 2,51 | 2,67 | 2,43 | 2,50 | -0,40% | 19.212,00 |
| 19.03.2025 | 2,61 | 2,61 | 2,43 | 2,51 | 0,00% | 17.613,00 |
| 18.03.2025 | 2,57 | 2,57 | 2,42 | 2,51 | -1,57% | 16.489,00 |
| 17.03.2025 | 2,59 | 2,65 | 2,46 | 2,55 | 2,00% | 42.041,00 |
| 14.03.2025 | 2,47 | 2,68 | 2,40 | 2,50 | 4,17% | 59.652,00 |
| 13.03.2025 | 2,38 | 2,55 | 2,33 | 2,40 | 1,27% | 25.617,00 |
| 12.03.2025 | 2,32 | 2,45 | 2,32 | 2,37 | 4,41% | 50.625,00 |
| 11.03.2025 | 2,17 | 2,32 | 2,17 | 2,27 | 4,61% | 100.274,00 |
| 10.03.2025 | 2,32 | 2,42 | 2,15 | 2,17 | -10,33% | 156.741,00 |
| 07.03.2025 | 2,47 | 2,49 | 2,32 | 2,42 | 0,41% | 42.811,00 |
| 06.03.2025 | 2,48 | 2,54 | 2,32 | 2,41 | -0,82% | 67.045,00 |
| 05.03.2025 | 2,23 | 2,51 | 2,23 | 2,43 | 7,05% | 81.594,00 |
| 04.03.2025 | 2,51 | 2,51 | 2,13 | 2,27 | -5,02% | 110.652,00 |
| 03.03.2025 | 2,44 | 2,58 | 2,30 | 2,39 | -0,42% | 289.089,00 |
| 28.02.2025 | 2,41 | 2,54 | 2,26 | 2,40 | -4,00% | 380.286,00 |
| 27.02.2025 | 3,02 | 4,34 | 2,33 | 2,50 | 4,60% | 43.879.220,00 |
| 26.02.2025 | 2,33 | 2,41 | 2,25 | 2,39 | 2,58% | 380.829,00 |
| 25.02.2025 | 2,37 | 2,43 | 2,20 | 2,33 | -4,12% | 17.197,00 |
| 24.02.2025 | 2,45 | 2,46 | 2,11 | 2,43 | -1,22% | 52.757,00 |
| 21.02.2025 | 2,50 | 2,64 | 2,42 | 2,46 | -0,81% | 33.713,00 |
| 20.02.2025 | 2,81 | 3,00 | 2,43 | 2,48 | -12,06% | 47.321,00 |
| 19.02.2025 | 3,00 | 3,08 | 2,82 | 2,82 | -2,76% | 19.619,00 |
| 18.02.2025 | 3,38 | 3,38 | 2,78 | 2,90 | -12,12% | 188.680,00 |
| 14.02.2025 | 3,40 | 3,40 | 3,20 | 3,30 | -0,60% | 14.951,00 |
| 13.02.2025 | 3,25 | 3,32 | 3,22 | 3,32 | 0,91% | 7.628,00 |
| 12.02.2025 | 3,43 | 3,43 | 3,17 | 3,29 | -2,08% | 24.044,00 |
| 11.02.2025 | 3,16 | 3,60 | 3,16 | 3,36 | 2,44% | 81.598,00 |
| 10.02.2025 | 3,25 | 3,39 | 3,25 | 3,28 | 1,86% | 11.206,00 |
| 07.02.2025 | 3,25 | 3,34 | 3,08 | 3,22 | -0,92% | 8.704,00 |
| 06.02.2025 | 3,31 | 3,31 | 3,20 | 3,25 | -3,27% | 25.654,00 |