2,680$
-0,37%
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% | 28.377,00 |
| 30.06.2025 | 2,52 | 2,81 | 2,52 | 2,69 | 6,32% | 41.970,00 |
| 27.06.2025 | 2,57 | 2,67 | 2,52 | 2,53 | -4,53% | 15.618,00 |
| 26.06.2025 | 2,58 | 2,65 | 2,51 | 2,65 | 0,00% | 44.874,00 |
| 25.06.2025 | 2,53 | 2,72 | 2,53 | 2,65 | 3,52% | 100.572,00 |
| 24.06.2025 | 2,64 | 2,66 | 2,55 | 2,56 | -2,66% | 30.588,00 |
| 23.06.2025 | 2,59 | 2,68 | 2,59 | 2,63 | -2,23% | 22.740,00 |
| 20.06.2025 | 2,78 | 2,78 | 2,66 | 2,69 | -2,54% | 22.105,00 |
| 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% | 58.394,00 |
| 16.06.2025 | 2,92 | 3,02 | 2,78 | 2,92 | 0,69% | 26.542,00 |
| 13.06.2025 | 2,88 | 2,92 | 2,79 | 2,90 | 0,35% | 27.551,00 |
| 12.06.2025 | 2,90 | 2,98 | 2,84 | 2,89 | -0,34% | 23.897,00 |
| 11.06.2025 | 2,84 | 2,92 | 2,76 | 2,90 | 2,84% | 43.940,00 |
| 10.06.2025 | 2,78 | 2,90 | 2,76 | 2,82 | 0,36% | 18.205,00 |
| 09.06.2025 | 2,84 | 2,88 | 2,76 | 2,81 | -1,06% | 29.881,00 |
| 06.06.2025 | 2,91 | 2,98 | 2,78 | 2,84 | -4,70% | 66.822,00 |
| 05.06.2025 | 2,98 | 2,98 | 2,87 | 2,98 | 2,05% | 14.437,00 |
| 04.06.2025 | 2,92 | 3,04 | 2,77 | 2,92 | 3,18% | 56.405,00 |
| 03.06.2025 | 2,93 | 2,93 | 2,73 | 2,83 | -0,35% | 40.974,00 |
| 02.06.2025 | 2,77 | 2,92 | 2,67 | 2,84 | 3,65% | 35.019,00 |
| 30.05.2025 | 2,78 | 2,91 | 2,70 | 2,74 | -2,49% | 65.365,00 |
| 29.05.2025 | 3,15 | 3,15 | 2,78 | 2,81 | -7,57% | 97.506,00 |
| 28.05.2025 | 3,02 | 3,28 | 2,97 | 3,04 | 2,36% | 86.064,00 |
| 27.05.2025 | 2,84 | 3,06 | 2,84 | 2,97 | 1,71% | 90.731,00 |
| 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% | 234.045,00 |
| 21.05.2025 | 3,20 | 3,45 | 3,12 | 3,12 | -5,45% | 237.494,00 |
| 20.05.2025 | 3,00 | 3,30 | 2,91 | 3,30 | 8,91% | 277.652,00 |
| 19.05.2025 | 3,39 | 3,39 | 2,95 | 3,03 | -9,82% | 753.019,00 |
| 16.05.2025 | 3,85 | 4,07 | 3,02 | 3,36 | 50,00% | 64.462.737,00 |
| 15.05.2025 | 2,23 | 2,47 | 2,16 | 2,24 | -1,54% | 29.620,00 |
| 14.05.2025 | 2,46 | 2,46 | 2,24 | 2,28 | -4,81% | 8.771,00 |
| 13.05.2025 | 2,50 | 2,50 | 2,21 | 2,39 | -4,40% | 47.842,00 |
| 12.05.2025 | 2,55 | 2,55 | 2,43 | 2,50 | 1,83% | 28.906,00 |
| 09.05.2025 | 2,33 | 2,47 | 2,30 | 2,46 | 5,36% | 22.365,00 |
| 08.05.2025 | 2,28 | 2,55 | 2,12 | 2,33 | 6,88% | 86.818,00 |
| 07.05.2025 | 2,14 | 2,26 | 2,13 | 2,18 | 2,35% | 10.086,00 |
| 06.05.2025 | 2,11 | 2,16 | 2,10 | 2,13 | -2,29% | 10.658,00 |
| 05.05.2025 | 2,12 | 2,21 | 2,11 | 2,18 | 1,40% | 15.773,00 |
| 02.05.2025 | 2,10 | 2,16 | 2,10 | 2,15 | 1,90% | 5.061,00 |
| 01.05.2025 | 2,16 | 2,23 | 2,06 | 2,11 | -2,76% | 8.887,00 |
| 30.04.2025 | 2,18 | 2,18 | 2,09 | 2,17 | 0,70% | 14.960,00 |
| 29.04.2025 | 2,19 | 2,19 | 2,10 | 2,16 | 2,13% | 7.947,00 |
| 28.04.2025 | 2,15 | 2,21 | 2,02 | 2,11 | -1,40% | 17.463,00 |
| 25.04.2025 | 2,04 | 2,17 | 2,03 | 2,14 | 1,42% | 11.167,00 |
| 24.04.2025 | 2,08 | 2,20 | 2,04 | 2,11 | 2,93% | 26.591,00 |
| 23.04.2025 | 2,09 | 2,16 | 2,05 | 2,05 | -1,91% | 3.984,00 |
| 22.04.2025 | 2,23 | 2,23 | 2,00 | 2,09 | 2,45% | 40.991,00 |
| 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% | 33.028,00 |
| 15.04.2025 | 2,27 | 2,35 | 2,00 | 2,01 | -10,27% | 229.310,00 |
| 14.04.2025 | 2,07 | 2,50 | 2,07 | 2,24 | 8,21% | 464.819,00 |
| 11.04.2025 | 2,23 | 2,30 | 2,02 | 2,07 | -0,96% | 34.117,00 |
| 10.04.2025 | 2,08 | 2,14 | 2,01 | 2,09 | -3,24% | 9.304,00 |
| 09.04.2025 | 2,18 | 2,23 | 2,10 | 2,16 | -1,37% | 17.523,00 |
| 08.04.2025 | 2,21 | 2,30 | 2,16 | 2,19 | 0,00% | 15.209,00 |
| 07.04.2025 | 2,18 | 2,34 | 2,15 | 2,19 | 0,46% | 45.696,00 |
| 04.04.2025 | 2,22 | 2,33 | 2,09 | 2,18 | -5,63% | 19.931,00 |
| 03.04.2025 | 2,31 | 2,42 | 2,29 | 2,31 | -5,33% | 11.804,00 |
| 02.04.2025 | 2,35 | 2,44 | 2,30 | 2,44 | 3,83% | 12.318,00 |
| 01.04.2025 | 2,40 | 2,47 | 2,32 | 2,35 | -3,29% | 16.156,00 |
| 31.03.2025 | 2,48 | 2,48 | 2,36 | 2,43 | -3,19% | 13.360,00 |
| 28.03.2025 | 2,61 | 2,61 | 2,48 | 2,51 | -3,09% | 5.923,00 |
| 27.03.2025 | 2,38 | 2,61 | 2,35 | 2,59 | 8,82% | 89.753,00 |
| 26.03.2025 | 2,42 | 2,48 | 2,35 | 2,38 | -1,65% | 20.208,00 |
| 25.03.2025 | 2,47 | 2,59 | 2,37 | 2,42 | -3,20% | 22.372,00 |
| 24.03.2025 | 2,51 | 2,59 | 2,41 | 2,50 | -0,40% | 47.308,00 |
| 21.03.2025 | 2,49 | 2,61 | 2,34 | 2,51 | 0,40% | 18.353,00 |
| 20.03.2025 | 2,51 | 2,67 | 2,43 | 2,50 | -0,40% | 19.007,00 |
| 19.03.2025 | 2,61 | 2,61 | 2,43 | 2,51 | 0,00% | 16.012,00 |
| 18.03.2025 | 2,57 | 2,57 | 2,42 | 2,51 | -1,57% | 15.698,00 |
| 17.03.2025 | 2,59 | 2,65 | 2,46 | 2,55 | -0,39% | 42.009,00 |
| 14.03.2025 | 2,47 | 2,68 | 2,40 | 2,56 | 6,67% | 58.851,00 |
| 13.03.2025 | 2,38 | 2,55 | 2,33 | 2,40 | 1,27% | 24.796,00 |
| 12.03.2025 | 2,32 | 2,45 | 2,32 | 2,37 | 4,41% | 48.872,00 |
| 11.03.2025 | 2,17 | 2,32 | 2,17 | 2,27 | 4,13% | 84.853,00 |
| 10.03.2025 | 2,32 | 2,42 | 2,15 | 2,18 | -11,38% | 143.509,00 |
| 07.03.2025 | 2,47 | 2,49 | 2,32 | 2,46 | 1,23% | 34.392,00 |
| 06.03.2025 | 2,48 | 2,54 | 2,32 | 2,43 | -1,22% | 57.130,00 |
| 05.03.2025 | 2,23 | 2,51 | 2,23 | 2,46 | 6,96% | 77.125,00 |
| 04.03.2025 | 2,42 | 2,42 | 2,13 | 2,30 | -7,63% | 110.016,00 |
| 03.03.2025 | 2,44 | 2,58 | 2,30 | 2,49 | 5,51% | 287.337,00 |
| 28.02.2025 | 2,41 | 2,54 | 2,26 | 2,36 | -6,35% | 366.778,00 |
| 27.02.2025 | 3,02 | 4,34 | 2,33 | 2,52 | 5,44% | 43.837.843,00 |
| 26.02.2025 | 2,33 | 2,41 | 2,25 | 2,39 | 3,91% | 25.477,00 |
| 25.02.2025 | 2,37 | 2,43 | 2,20 | 2,30 | -5,35% | 16.915,00 |
| 24.02.2025 | 2,45 | 2,46 | 2,11 | 2,43 | -1,22% | 51.985,00 |
| 21.02.2025 | 2,50 | 2,64 | 2,42 | 2,46 | -0,81% | 33.680,00 |
| 20.02.2025 | 2,81 | 3,00 | 2,43 | 2,48 | -12,06% | 47.314,00 |
| 19.02.2025 | 3,00 | 3,08 | 2,82 | 2,82 | -2,76% | 19.484,00 |
| 18.02.2025 | 3,38 | 3,38 | 2,78 | 2,90 | -12,12% | 188.196,00 |
| 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% | 7.604,00 |
| 12.02.2025 | 3,43 | 3,43 | 3,17 | 3,29 | -2,08% | 23.746,00 |
| 11.02.2025 | 3,16 | 3,60 | 3,16 | 3,36 | 2,44% | 71.196,00 |
| 10.02.2025 | 3,25 | 3,39 | 3,25 | 3,28 | 1,86% | 11.204,00 |
| 07.02.2025 | 3,25 | 3,34 | 3,08 | 3,22 | -0,92% | 8.427,00 |
| 06.02.2025 | 3,31 | 3,31 | 3,20 | 3,25 | -3,27% | 25.369,00 |