3,252$
-6,01%
Echtzeit-Aktienkurs Amesite Inc
Bid:
Ask:
Aktienkurse zur Amesite Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 3,22 | 3,25 | 3,16 | 3,21 | 0,31% | 92.887,00 |
| 22.07.2025 | 3,16 | 3,24 | 3,12 | 3,20 | 0,31% | 77.631,00 |
| 21.07.2025 | 3,15 | 3,25 | 3,08 | 3,19 | 0,63% | 103.847,00 |
| 18.07.2025 | 3,30 | 3,30 | 3,05 | 3,17 | -3,06% | 30.443,00 |
| 17.07.2025 | 3,23 | 3,32 | 3,16 | 3,27 | 1,87% | 29.399,00 |
| 16.07.2025 | 3,16 | 3,26 | 3,00 | 3,21 | 2,23% | 37.273,00 |
| 15.07.2025 | 3,32 | 3,32 | 3,12 | 3,14 | -4,56% | 35.532,00 |
| 14.07.2025 | 3,25 | 3,31 | 3,20 | 3,29 | 1,23% | 41.091,00 |
| 11.07.2025 | 3,47 | 3,50 | 3,22 | 3,25 | -4,97% | 60.114,00 |
| 10.07.2025 | 3,36 | 3,46 | 3,17 | 3,42 | 3,32% | 83.886,00 |
| 09.07.2025 | 3,58 | 3,60 | 3,13 | 3,31 | -6,76% | 120.238,00 |
| 08.07.2025 | 3,65 | 3,77 | 3,31 | 3,55 | 7,25% | 360.655,00 |
| 07.07.2025 | 2,86 | 3,33 | 2,86 | 3,31 | 19,49% | 849.930,00 |
| 03.07.2025 | 2,75 | 2,80 | 2,75 | 2,77 | -0,72% | 9.447,00 |
| 02.07.2025 | 2,65 | 2,82 | 2,65 | 2,79 | 4,10% | 23.559,00 |
| 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 |