Echtzeit-Aktienkurs Amesite Inc
Bid:
Ask:
Aktienkurse zur Amesite Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 1,83 | 1,90 | 1,70 | 1,72 | -9,47% | 270.796,00 |
| 27.05.2026 | 1,57 | 1,99 | 1,56 | 1,90 | 20,25% | 864.770,00 |
| 26.05.2026 | 2,09 | 2,13 | 1,54 | 1,58 | -24,76% | 1.131.608,00 |
| 22.05.2026 | 2,15 | 2,34 | 2,01 | 2,10 | -3,23% | 1.278.865,00 |
| 21.05.2026 | 1,99 | 2,29 | 1,82 | 2,17 | 6,90% | 2.069.605,00 |
| 20.05.2026 | 1,63 | 2,16 | 1,60 | 2,03 | 17,34% | 8.092.626,00 |
| 19.05.2026 | 2,42 | 2,67 | 1,65 | 1,73 | 120,10% | 149.220.860,00 |
| 18.05.2026 | 0,83 | 0,86 | 0,78 | 0,79 | -4,61% | 23.770.058,00 |
| 15.05.2026 | 0,83 | 0,87 | 0,82 | 0,82 | -0,84% | 43.340,00 |
| 14.05.2026 | 0,84 | 0,88 | 0,82 | 0,83 | 0,00% | 79.131,00 |
| 13.05.2026 | 0,80 | 0,87 | 0,80 | 0,83 | 2,21% | 74.710,00 |
| 12.05.2026 | 0,83 | 0,86 | 0,77 | 0,81 | -0,85% | 191.303,00 |
| 11.05.2026 | 0,86 | 0,88 | 0,80 | 0,82 | -6,82% | 185.712,00 |
| 08.05.2026 | 0,93 | 0,94 | 0,87 | 0,88 | -3,30% | 97.652,00 |
| 07.05.2026 | 0,97 | 0,97 | 0,85 | 0,91 | -5,80% | 243.410,00 |
| 06.05.2026 | 0,96 | 1,00 | 0,95 | 0,97 | -1,23% | 130.256,00 |
| 05.05.2026 | 0,97 | 0,99 | 0,93 | 0,98 | -2,20% | 190.746,00 |
| 04.05.2026 | 1,05 | 1,07 | 0,95 | 1,00 | -4,76% | 200.989,00 |
| 01.05.2026 | 1,06 | 1,07 | 0,97 | 1,05 | -3,67% | 370.886,00 |
| 30.04.2026 | 1,06 | 1,21 | 1,06 | 1,09 | 2,83% | 988.728,00 |
| 29.04.2026 | 0,95 | 1,11 | 0,93 | 1,06 | 8,16% | 281.668,00 |
| 28.04.2026 | 0,92 | 0,99 | 0,91 | 0,98 | -6,67% | 877.998,00 |
| 27.04.2026 | 1,66 | 1,96 | 1,05 | 1,05 | -33,54% | 723.581,00 |
| 24.04.2026 | 1,21 | 1,59 | 1,20 | 1,58 | 9,72% | 576.412,00 |
| 23.04.2026 | 1,08 | 2,04 | 0,88 | 1,44 | 33,33% | 11.033.112,00 |
| 22.04.2026 | 1,32 | 1,32 | 0,99 | 1,08 | -16,92% | 399.994,00 |
| 21.04.2026 | 1,46 | 1,46 | 1,29 | 1,30 | -26,14% | 243.880,00 |
| 20.04.2026 | 1,75 | 1,80 | 1,74 | 1,76 | 0,00% | 43.324,00 |
| 17.04.2026 | 1,81 | 1,81 | 1,76 | 1,76 | 0,00% | 17.082,00 |
| 16.04.2026 | 1,82 | 1,82 | 1,73 | 1,76 | -2,22% | 21.682,00 |
| 15.04.2026 | 1,70 | 1,81 | 1,65 | 1,80 | 2,86% | 23.591,00 |
| 14.04.2026 | 1,80 | 1,80 | 1,73 | 1,75 | 0,00% | 6.978,00 |
| 13.04.2026 | 1,68 | 1,77 | 1,68 | 1,75 | 5,42% | 6.495,00 |
| 10.04.2026 | 1,79 | 1,79 | 1,66 | 1,66 | -5,68% | 30.760,00 |
| 09.04.2026 | 1,90 | 1,90 | 1,75 | 1,76 | -1,12% | 7.902,00 |
| 08.04.2026 | 1,84 | 1,84 | 1,77 | 1,78 | 0,56% | 3.088,00 |
| 07.04.2026 | 1,80 | 1,84 | 1,77 | 1,77 | -0,56% | 4.931,00 |
| 06.04.2026 | 1,81 | 1,82 | 1,73 | 1,78 | 0,56% | 7.317,00 |
| 02.04.2026 | 1,71 | 1,79 | 1,71 | 1,77 | 0,00% | 4.974,00 |
| 01.04.2026 | 1,85 | 1,85 | 1,73 | 1,77 | -3,80% | 14.974,00 |
| 31.03.2026 | 1,75 | 1,86 | 1,75 | 1,84 | 3,37% | 14.094,00 |
| 30.03.2026 | 1,85 | 1,85 | 1,73 | 1,78 | -3,78% | 5.632,00 |
| 27.03.2026 | 1,84 | 1,96 | 1,83 | 1,85 | 0,54% | 47.134,00 |
| 26.03.2026 | 1,73 | 1,85 | 1,63 | 1,84 | 6,36% | 59.972,00 |
| 25.03.2026 | 1,81 | 1,81 | 1,70 | 1,73 | -4,42% | 34.991,00 |
| 24.03.2026 | 1,82 | 1,85 | 1,77 | 1,81 | 0,56% | 6.847,00 |
| 23.03.2026 | 1,83 | 1,84 | 1,80 | 1,80 | -3,23% | 15.515,00 |
| 20.03.2026 | 1,88 | 1,89 | 1,78 | 1,86 | -2,11% | 57.381,00 |
| 19.03.2026 | 1,76 | 1,90 | 1,74 | 1,90 | 3,83% | 39.186,00 |
| 18.03.2026 | 1,72 | 1,83 | 1,72 | 1,83 | 3,98% | 15.106,00 |
| 17.03.2026 | 1,76 | 1,82 | 1,72 | 1,76 | -2,22% | 11.912,00 |
| 16.03.2026 | 1,79 | 1,84 | 1,75 | 1,80 | 2,86% | 9.579,00 |
| 13.03.2026 | 1,83 | 1,83 | 1,72 | 1,75 | 1,74% | 10.963,00 |
| 12.03.2026 | 1,92 | 1,92 | 1,71 | 1,72 | -9,95% | 42.668,00 |
| 11.03.2026 | 1,99 | 2,01 | 1,89 | 1,91 | -6,19% | 15.421,00 |
| 10.03.2026 | 1,81 | 2,10 | 1,80 | 2,04 | 13,11% | 141.060,00 |
| 09.03.2026 | 1,80 | 1,81 | 1,77 | 1,80 | 2,86% | 13.921,00 |
| 06.03.2026 | 1,75 | 1,80 | 1,74 | 1,75 | -0,57% | 17.421,00 |
| 05.03.2026 | 1,67 | 1,79 | 1,67 | 1,76 | 6,02% | 29.694,00 |
| 04.03.2026 | 1,80 | 1,80 | 1,64 | 1,66 | -6,21% | 32.562,00 |
| 03.03.2026 | 1,71 | 1,82 | 1,65 | 1,77 | 1,72% | 37.581,00 |
| 02.03.2026 | 1,75 | 1,75 | 1,73 | 1,74 | -1,69% | 5.675,00 |
| 27.02.2026 | 1,83 | 1,83 | 1,75 | 1,77 | -4,32% | 14.243,00 |
| 26.02.2026 | 1,86 | 1,90 | 1,84 | 1,85 | 1,09% | 15.748,00 |
| 25.02.2026 | 1,76 | 1,89 | 1,76 | 1,83 | 1,67% | 16.521,00 |
| 24.02.2026 | 1,73 | 1,84 | 1,57 | 1,80 | 2,86% | 17.256,00 |
| 23.02.2026 | 1,80 | 1,80 | 1,71 | 1,75 | -2,78% | 17.048,00 |
| 20.02.2026 | 1,83 | 1,86 | 1,80 | 1,80 | -1,64% | 11.778,00 |
| 19.02.2026 | 1,79 | 1,88 | 1,79 | 1,83 | -3,20% | 12.183,00 |
| 18.02.2026 | 1,89 | 1,90 | 1,85 | 1,89 | 4,44% | 14.059,00 |
| 17.02.2026 | 1,84 | 1,91 | 1,79 | 1,81 | -2,16% | 11.886,00 |
| 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 | 1,93 | 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 | 1,84 | 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 |