0,990$
-1,98%
Echtzeit-Aktienkurs Amesite Inc
Bid:
Ask:
Aktienkurse zur Amesite Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,02 | 1,02 | 0,98 | 0,99 | -1,98% | 34.071,00 |
| 28.09.2026 | 1,04 | 1,05 | 1,01 | 1,01 | -2,88% | 59.048,00 |
| 25.09.2026 | 1,06 | 1,13 | 1,01 | 1,04 | 0,97% | 242.527,00 |
| 24.09.2026 | 1,02 | 1,09 | 0,98 | 1,03 | -0,96% | 1.508.177,00 |
| 23.09.2026 | 1,05 | 1,08 | 1,00 | 1,04 | -3,26% | 38.756,00 |
| 22.09.2026 | 1,07 | 1,09 | 1,05 | 1,08 | 0,47% | 14.133,00 |
| 21.09.2026 | 1,06 | 1,09 | 1,04 | 1,07 | -0,93% | 43.496,00 |
| 18.09.2026 | 1,02 | 1,08 | 1,01 | 1,08 | 4,85% | 29.041,00 |
| 17.09.2026 | 1,01 | 1,11 | 1,01 | 1,03 | 4,04% | 110.714,00 |
| 16.09.2026 | 0,99 | 1,05 | 0,98 | 0,99 | -1,98% | 103.657,00 |
| 15.09.2026 | 1,02 | 1,02 | 0,99 | 1,01 | 1,00% | 24.904,00 |
| 14.09.2026 | 1,02 | 1,04 | 0,99 | 1,00 | -3,38% | 64.150,00 |
| 11.09.2026 | 1,05 | 1,05 | 1,02 | 1,04 | 0,49% | 32.840,00 |
| 10.09.2026 | 1,06 | 1,09 | 1,01 | 1,03 | -4,63% | 43.557,00 |
| 09.09.2026 | 1,08 | 1,09 | 1,04 | 1,08 | 2,86% | 65.707,00 |
| 08.09.2026 | 1,06 | 1,07 | 1,03 | 1,05 | -1,87% | 54.456,00 |
| 04.09.2026 | 1,07 | 1,10 | 1,04 | 1,07 | 0,47% | 52.117,00 |
| 03.09.2026 | 1,06 | 1,12 | 1,04 | 1,07 | 0,95% | 69.773,00 |
| 02.09.2026 | 1,04 | 1,07 | 1,01 | 1,06 | 1,44% | 69.208,00 |
| 01.09.2026 | 1,04 | 1,06 | 1,01 | 1,04 | -0,95% | 49.680,00 |
| 31.08.2026 | 1,07 | 1,09 | 1,01 | 1,05 | -0,94% | 58.728,00 |
| 28.08.2026 | 1,10 | 1,13 | 1,04 | 1,06 | -3,64% | 58.993,00 |
| 27.08.2026 | 1,07 | 1,15 | 1,05 | 1,10 | 0,00% | 140.628,00 |
| 26.08.2026 | 1,14 | 1,16 | 1,05 | 1,10 | -1,79% | 117.358,00 |
| 25.08.2026 | 1,21 | 1,29 | 1,04 | 1,12 | -1,75% | 581.209,00 |
| 24.08.2026 | 1,06 | 1,20 | 1,03 | 1,14 | 6,54% | 638.155,00 |
| 21.08.2026 | 0,92 | 1,08 | 0,92 | 1,07 | 15,05% | 71.082,00 |
| 20.08.2026 | 0,93 | 0,99 | 0,93 | 0,93 | -1,38% | 68.014,00 |
| 19.08.2026 | 0,92 | 0,95 | 0,92 | 0,94 | -0,21% | 50.585,00 |
| 18.08.2026 | 0,96 | 0,96 | 0,93 | 0,95 | -1,66% | 14.251,00 |
| 17.08.2026 | 0,97 | 1,01 | 0,96 | 0,96 | -1,13% | 63.055,00 |
| 14.08.2026 | 1,08 | 1,08 | 0,97 | 0,97 | -7,43% | 101.977,00 |
| 13.08.2026 | 1,04 | 1,09 | 1,04 | 1,05 | 2,94% | 47.949,00 |
| 12.08.2026 | 1,07 | 1,07 | 1,01 | 1,02 | -1,92% | 23.065,00 |
| 11.08.2026 | 1,00 | 1,06 | 1,00 | 1,04 | -0,95% | 14.702,00 |
| 10.08.2026 | 1,04 | 1,07 | 1,00 | 1,05 | 0,00% | 63.988,00 |
| 07.08.2026 | 1,00 | 1,07 | 1,00 | 1,05 | 5,00% | 72.593,00 |
| 06.08.2026 | 0,99 | 1,02 | 0,96 | 1,00 | 2,99% | 42.003,00 |
| 05.08.2026 | 1,05 | 1,05 | 0,93 | 0,97 | -6,63% | 178.917,00 |
| 04.08.2026 | 1,06 | 1,09 | 1,02 | 1,04 | -1,89% | 55.957,00 |
| 03.08.2026 | 0,99 | 1,10 | 0,97 | 1,06 | 8,94% | 87.899,00 |
| 31.07.2026 | 0,98 | 0,98 | 0,93 | 0,97 | -0,31% | 16.908,00 |
| 30.07.2026 | 0,91 | 0,99 | 0,91 | 0,98 | 7,61% | 44.219,00 |
| 29.07.2026 | 0,93 | 0,97 | 0,91 | 0,91 | -4,53% | 50.043,00 |
| 28.07.2026 | 0,96 | 0,97 | 0,91 | 0,95 | -1,55% | 73.510,00 |
| 27.07.2026 | 0,99 | 0,99 | 0,95 | 0,97 | -2,53% | 31.224,00 |
| 24.07.2026 | 0,95 | 0,99 | 0,92 | 0,99 | 3,99% | 104.661,00 |
| 23.07.2026 | 0,96 | 1,00 | 0,95 | 0,95 | -2,86% | 72.984,00 |
| 22.07.2026 | 1,02 | 1,03 | 0,98 | 0,98 | -4,85% | 53.669,00 |
| 21.07.2026 | 1,02 | 1,05 | 0,99 | 1,03 | 1,98% | 48.177,00 |
| 20.07.2026 | 1,06 | 1,09 | 0,97 | 1,01 | -8,18% | 200.544,00 |
| 17.07.2026 | 1,02 | 1,17 | 1,02 | 1,10 | 5,77% | 450.673,00 |
| 16.07.2026 | 1,02 | 1,06 | 1,00 | 1,04 | 0,00% | 60.638,00 |
| 15.07.2026 | 1,05 | 1,07 | 1,01 | 1,04 | -0,95% | 71.351,00 |
| 14.07.2026 | 1,05 | 1,09 | 1,05 | 1,05 | -4,11% | 59.966,00 |
| 13.07.2026 | 1,13 | 1,13 | 1,06 | 1,10 | -2,23% | 40.021,00 |
| 10.07.2026 | 1,15 | 1,20 | 1,11 | 1,12 | -3,45% | 46.246,00 |
| 09.07.2026 | 1,11 | 1,17 | 1,11 | 1,16 | 4,50% | 44.461,00 |
| 08.07.2026 | 1,16 | 1,20 | 1,08 | 1,11 | -5,13% | 123.799,00 |
| 07.07.2026 | 1,22 | 1,26 | 1,13 | 1,17 | -4,88% | 85.389,00 |
| 06.07.2026 | 1,16 | 1,30 | 1,16 | 1,23 | 4,24% | 43.117,00 |
| 02.07.2026 | 1,31 | 1,31 | 1,18 | 1,18 | -13,24% | 88.853,00 |
| 01.07.2026 | 1,30 | 1,38 | 1,28 | 1,36 | 2,26% | 65.275,00 |
| 30.06.2026 | 1,13 | 1,39 | 1,11 | 1,33 | 15,65% | 538.624,00 |
| 29.06.2026 | 1,10 | 1,15 | 1,09 | 1,15 | 4,36% | 43.250,00 |
| 26.06.2026 | 1,07 | 1,12 | 1,06 | 1,10 | 2,04% | 55.804,00 |
| 25.06.2026 | 1,08 | 1,11 | 1,06 | 1,08 | -3,57% | 87.080,00 |
| 24.06.2026 | 1,14 | 1,19 | 1,10 | 1,12 | -1,32% | 122.961,00 |
| 23.06.2026 | 1,15 | 1,17 | 1,13 | 1,14 | -2,16% | 51.999,00 |
| 22.06.2026 | 1,20 | 1,20 | 1,15 | 1,16 | -4,13% | 106.942,00 |
| 18.06.2026 | 1,24 | 1,28 | 1,21 | 1,21 | -3,59% | 94.871,00 |
| 17.06.2026 | 1,23 | 1,30 | 1,23 | 1,26 | -1,18% | 60.200,00 |
| 16.06.2026 | 1,27 | 1,28 | 1,23 | 1,27 | 2,42% | 63.844,00 |
| 15.06.2026 | 1,27 | 1,33 | 1,24 | 1,24 | -1,59% | 97.000,00 |
| 12.06.2026 | 1,26 | 1,36 | 1,26 | 1,26 | 1,61% | 151.424,00 |
| 11.06.2026 | 1,24 | 1,32 | 1,22 | 1,24 | 0,00% | 150.399,00 |
| 10.06.2026 | 1,25 | 1,30 | 1,21 | 1,24 | -3,13% | 82.842,00 |
| 09.06.2026 | 1,27 | 1,33 | 1,21 | 1,28 | 2,40% | 139.993,00 |
| 08.06.2026 | 1,32 | 1,34 | 1,21 | 1,25 | -5,66% | 99.921,00 |
| 05.06.2026 | 1,36 | 1,36 | 1,24 | 1,33 | -4,68% | 129.069,00 |
| 04.06.2026 | 1,30 | 1,41 | 1,28 | 1,39 | 4,91% | 135.428,00 |
| 03.06.2026 | 1,40 | 1,41 | 1,25 | 1,33 | -3,64% | 312.948,00 |
| 02.06.2026 | 1,39 | 1,46 | 1,36 | 1,38 | -5,17% | 238.528,00 |
| 01.06.2026 | 1,41 | 1,55 | 1,32 | 1,45 | 1,75% | 509.623,00 |
| 29.05.2026 | 1,68 | 1,70 | 1,40 | 1,43 | -17,15% | 664.178,00 |
| 28.05.2026 | 1,83 | 1,90 | 1,70 | 1,72 | -9,47% | 260.107,00 |
| 27.05.2026 | 1,57 | 1,99 | 1,56 | 1,90 | 19,12% | 853.346,00 |
| 26.05.2026 | 2,09 | 2,13 | 1,54 | 1,60 | -24,05% | 1.106.474,00 |
| 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 | 7,43% | 2.009.695,00 |
| 20.05.2026 | 1,63 | 2,16 | 1,60 | 2,02 | 16,76% | 7.882.018,00 |
| 19.05.2026 | 2,42 | 2,67 | 1,65 | 1,73 | 120,10% | 148.181.667,00 |
| 18.05.2026 | 0,83 | 0,86 | 0,78 | 0,79 | -6,32% | 73.697,00 |
| 15.05.2026 | 0,83 | 0,87 | 0,82 | 0,84 | -0,94% | 42.956,00 |
| 14.05.2026 | 0,84 | 0,88 | 0,82 | 0,85 | 1,44% | 78.129,00 |
| 13.05.2026 | 0,80 | 0,87 | 0,80 | 0,84 | 1,46% | 69.760,00 |
| 12.05.2026 | 0,83 | 0,86 | 0,77 | 0,82 | -2,02% | 189.530,00 |
| 11.05.2026 | 0,86 | 0,88 | 0,80 | 0,84 | -6,87% | 184.392,00 |
| 08.05.2026 | 0,93 | 0,94 | 0,87 | 0,90 | -0,88% | 92.291,00 |
| 07.05.2026 | 0,97 | 0,97 | 0,85 | 0,91 | -5,80% | 241.384,00 |