2,349$
-1,71%
Echtzeit-Aktienkurs Amesite Inc
Bid:
Ask:
Aktienkurse zur Amesite Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,38 | 2,49 | 2,31 | 2,35 | -1,72% | 5.052,00 |
| 16.12.2025 | 2,41 | 2,43 | 2,36 | 2,39 | -2,45% | 8.964,00 |
| 15.12.2025 | 2,49 | 2,49 | 2,40 | 2,45 | -4,67% | 5.713,00 |
| 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 | 1,59% | 6.238,00 |
| 10.12.2025 | 2,50 | 2,72 | 2,40 | 2,51 | 3,72% | 81.512,00 |
| 09.12.2025 | 2,42 | 2,52 | 2,40 | 2,42 | 6,61% | 17.562,00 |
| 08.12.2025 | 2,37 | 2,48 | 2,25 | 2,27 | -3,81% | 31.587,00 |
| 05.12.2025 | 2,47 | 2,47 | 2,31 | 2,36 | -4,45% | 8.915,00 |
| 04.12.2025 | 2,40 | 2,49 | 2,35 | 2,47 | 2,92% | 5.574,00 |
| 03.12.2025 | 2,30 | 2,41 | 2,30 | 2,40 | 0,84% | 8.759,00 |
| 02.12.2025 | 2,28 | 2,38 | 2,28 | 2,38 | 3,93% | 8.082,00 |
| 01.12.2025 | 2,35 | 2,44 | 2,25 | 2,29 | -2,55% | 26.280,00 |
| 28.11.2025 | 2,47 | 2,47 | 2,34 | 2,35 | 2,17% | 4.272,00 |
| 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 | -3,77% | 12.161,00 |
| 24.11.2025 | 2,16 | 2,42 | 2,16 | 2,39 | 5,75% | 36.203,00 |
| 20.11.2025 | 2,47 | 2,47 | 2,26 | 2,26 | -8,87% | 21.589,00 |
| 19.11.2025 | 2,53 | 2,53 | 2,42 | 2,48 | -3,50% | 8.364,00 |
| 18.11.2025 | 2,55 | 2,64 | 2,50 | 2,57 | -0,77% | 12.630,00 |
| 17.11.2025 | 2,60 | 2,64 | 2,57 | 2,59 | -5,47% | 23.947,00 |
| 13.11.2025 | 2,89 | 2,90 | 2,65 | 2,74 | -5,52% | 22.660,00 |
| 12.11.2025 | 3,05 | 3,05 | 2,85 | 2,90 | -3,65% | 10.238,00 |
| 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% | 12.344,00 |
| 07.11.2025 | 2,86 | 3,03 | 2,79 | 2,94 | 1,73% | 29.051,00 |
| 06.11.2025 | 3,15 | 3,15 | 2,84 | 2,89 | -9,69% | 43.759,00 |
| 05.11.2025 | 3,23 | 3,23 | 3,16 | 3,20 | -1,23% | 12.414,00 |
| 04.11.2025 | 3,28 | 3,32 | 3,22 | 3,24 | -3,57% | 12.468,00 |
| 03.11.2025 | 3,46 | 3,55 | 3,35 | 3,36 | -3,17% | 31.568,00 |
| 31.10.2025 | 3,50 | 3,55 | 3,39 | 3,47 | -1,42% | 46.620,00 |
| 30.10.2025 | 3,47 | 3,56 | 3,31 | 3,52 | -1,12% | 662.768,00 |
| 29.10.2025 | 3,58 | 3,59 | 3,51 | 3,56 | -1,11% | 17.883,00 |
| 28.10.2025 | 3,72 | 3,72 | 3,57 | 3,60 | -3,49% | 30.417,00 |
| 27.10.2025 | 3,55 | 3,90 | 3,51 | 3,73 | 6,27% | 106.133,00 |
| 24.10.2025 | 3,46 | 3,55 | 3,41 | 3,51 | 2,03% | 20.581,00 |
| 23.10.2025 | 3,41 | 3,49 | 3,21 | 3,44 | 4,24% | 29.691,00 |
| 22.10.2025 | 3,38 | 3,38 | 3,27 | 3,30 | -1,20% | 20.578,00 |
| 21.10.2025 | 3,36 | 3,40 | 3,33 | 3,34 | 0,00% | 19.093,00 |
| 20.10.2025 | 3,23 | 3,43 | 3,16 | 3,34 | 5,03% | 33.438,00 |
| 17.10.2025 | 3,25 | 3,46 | 3,09 | 3,18 | -1,55% | 23.542,00 |
| 16.10.2025 | 3,21 | 3,43 | 3,06 | 3,23 | -0,68% | 60.333,00 |
| 15.10.2025 | 3,49 | 3,55 | 3,25 | 3,25 | -6,01% | 27.186,00 |
| 14.10.2025 | 3,54 | 3,54 | 3,40 | 3,46 | -1,42% | 27.328,00 |
| 13.10.2025 | 3,52 | 3,60 | 3,41 | 3,51 | 2,03% | 58.912,00 |
| 10.10.2025 | 3,56 | 3,56 | 3,37 | 3,44 | -2,27% | 19.077,00 |
| 09.10.2025 | 3,48 | 3,57 | 3,44 | 3,52 | 0,00% | 23.179,00 |
| 08.10.2025 | 3,31 | 3,52 | 3,31 | 3,52 | 4,14% | 42.122,00 |
| 07.10.2025 | 3,55 | 3,61 | 3,35 | 3,38 | -4,25% | 87.929,00 |
| 06.10.2025 | 3,22 | 3,58 | 3,17 | 3,53 | 14,98% | 126.667,00 |
| 02.10.2025 | 3,07 | 3,16 | 3,02 | 3,07 | 0,99% | 24.009,00 |
| 01.10.2025 | 2,98 | 3,06 | 2,95 | 3,04 | -0,33% | 31.866,00 |
| 30.09.2025 | 3,20 | 3,28 | 3,04 | 3,05 | -4,69% | 200.253,00 |
| 29.09.2025 | 3,19 | 3,29 | 3,15 | 3,20 | 1,59% | 39.872,00 |
| 26.09.2025 | 3,15 | 3,20 | 3,12 | 3,15 | 0,32% | 25.814,00 |
| 25.09.2025 | 3,21 | 3,25 | 3,12 | 3,14 | -3,38% | 26.683,00 |
| 24.09.2025 | 3,12 | 3,31 | 3,10 | 3,25 | 5,52% | 35.266,00 |
| 23.09.2025 | 3,05 | 3,30 | 3,03 | 3,08 | 3,01% | 82.736,00 |
| 22.09.2025 | 3,10 | 3,20 | 2,95 | 2,99 | -6,27% | 98.033,00 |
| 19.09.2025 | 3,33 | 3,39 | 3,15 | 3,19 | -1,54% | 43.394,00 |
| 18.09.2025 | 3,14 | 3,37 | 3,14 | 3,24 | 0,47% | 43.029,00 |
| 17.09.2025 | 3,25 | 3,43 | 3,11 | 3,23 | -5,98% | 101.696,00 |
| 16.09.2025 | 3,34 | 3,56 | 3,34 | 3,43 | -1,15% | 64.665,00 |
| 15.09.2025 | 3,50 | 3,50 | 3,14 | 3,47 | -4,41% | 267.894,00 |
| 12.09.2025 | 3,90 | 4,09 | 3,54 | 3,63 | -6,20% | 676.497,00 |
| 11.09.2025 | 4,12 | 4,78 | 3,31 | 3,87 | 44,40% | 41.330.908,00 |
| 10.09.2025 | 2,64 | 2,71 | 2,64 | 2,68 | 0,56% | 6.800,00 |
| 09.09.2025 | 2,65 | 2,69 | 2,62 | 2,67 | 0,19% | 8.324,00 |
| 08.09.2025 | 2,74 | 2,77 | 2,64 | 2,66 | -2,92% | 5.557,00 |
| 05.09.2025 | 2,64 | 2,79 | 2,60 | 2,74 | 3,40% | 25.005,00 |
| 04.09.2025 | 2,68 | 2,73 | 2,64 | 2,65 | -3,71% | 5.272,00 |
| 03.09.2025 | 2,73 | 2,83 | 2,68 | 2,75 | 2,69% | 10.674,00 |
| 02.09.2025 | 2,72 | 2,77 | 2,63 | 2,68 | -2,90% | 6.811,00 |
| 29.08.2025 | 2,89 | 2,90 | 2,74 | 2,76 | -3,50% | 12.254,00 |
| 28.08.2025 | 2,79 | 2,89 | 2,75 | 2,86 | 5,54% | 26.799,00 |
| 27.08.2025 | 2,67 | 2,77 | 2,66 | 2,71 | 0,22% | 14.188,00 |
| 26.08.2025 | 2,61 | 2,77 | 2,61 | 2,70 | 0,15% | 6.694,00 |
| 25.08.2025 | 2,65 | 2,73 | 2,60 | 2,70 | 0,37% | 13.286,00 |
| 22.08.2025 | 2,56 | 2,75 | 2,56 | 2,69 | 5,08% | 10.475,00 |
| 21.08.2025 | 2,56 | 2,60 | 2,53 | 2,56 | -2,66% | 6.936,00 |
| 20.08.2025 | 2,63 | 2,69 | 2,59 | 2,63 | -4,36% | 15.783,00 |
| 19.08.2025 | 2,75 | 2,78 | 2,72 | 2,75 | -0,72% | 7.800,00 |
| 18.08.2025 | 2,92 | 2,92 | 2,76 | 2,77 | -3,82% | 18.441,00 |
| 15.08.2025 | 2,86 | 2,93 | 2,79 | 2,88 | 1,95% | 10.501,00 |
| 14.08.2025 | 2,77 | 2,88 | 2,74 | 2,83 | -0,53% | 27.046,00 |
| 13.08.2025 | 2,79 | 2,84 | 2,75 | 2,84 | 4,22% | 11.363,00 |
| 12.08.2025 | 2,90 | 2,90 | 2,69 | 2,73 | -3,74% | 19.400,00 |
| 11.08.2025 | 2,90 | 2,94 | 2,82 | 2,83 | -1,70% | 9.690,00 |
| 08.08.2025 | 2,88 | 2,91 | 2,78 | 2,88 | 1,77% | 11.972,00 |
| 07.08.2025 | 3,00 | 3,01 | 2,81 | 2,83 | -5,35% | 30.836,00 |
| 06.08.2025 | 2,91 | 3,02 | 2,88 | 2,99 | 1,36% | 30.905,00 |
| 05.08.2025 | 2,88 | 2,97 | 2,83 | 2,95 | 0,68% | 35.581,00 |
| 04.08.2025 | 2,90 | 2,93 | 2,77 | 2,93 | 0,69% | 44.450,00 |
| 01.08.2025 | 3,03 | 3,03 | 2,80 | 2,91 | -3,00% | 11.230,00 |
| 31.07.2025 | 2,98 | 3,01 | 2,88 | 3,00 | 1,01% | 7.949,00 |
| 30.07.2025 | 3,03 | 3,23 | 2,95 | 2,97 | -1,98% | 42.913,00 |
| 29.07.2025 | 3,19 | 3,19 | 2,93 | 3,03 | -5,02% | 52.532,00 |
| 28.07.2025 | 3,22 | 3,23 | 3,11 | 3,19 | 0,31% | 19.762,00 |
| 25.07.2025 | 3,25 | 3,26 | 2,91 | 3,18 | -1,85% | 138.160,00 |
| 24.07.2025 | 3,20 | 3,24 | 3,17 | 3,24 | 0,93% | 16.076,00 |