1,110$
-5,13%
Echtzeit-Aktienkurs Amesite Inc
Bid:
Ask:
Aktienkurse zur Amesite Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2026 | 0,96 | 1,00 | 0,95 | 0,97 | -1,23% | 120.390,00 |
| 05.05.2026 | 0,97 | 0,99 | 0,93 | 0,98 | -2,20% | 184.745,00 |
| 04.05.2026 | 1,05 | 1,05 | 0,95 | 1,00 | -5,48% | 196.513,00 |
| 01.05.2026 | 1,06 | 1,07 | 0,97 | 1,06 | -2,94% | 359.576,00 |
| 30.04.2026 | 1,06 | 1,21 | 1,06 | 1,09 | 1,87% | 949.168,00 |
| 29.04.2026 | 0,95 | 1,11 | 0,93 | 1,07 | 9,18% | 270.360,00 |
| 28.04.2026 | 0,92 | 0,99 | 0,91 | 0,98 | -6,67% | 861.593,00 |
| 27.04.2026 | 1,66 | 1,96 | 1,05 | 1,05 | -32,91% | 715.841,00 |
| 24.04.2026 | 1,21 | 1,59 | 1,20 | 1,57 | 8,68% | 569.109,00 |
| 23.04.2026 | 1,08 | 2,04 | 0,88 | 1,44 | 34,58% | 10.894.796,00 |
| 22.04.2026 | 1,32 | 1,32 | 0,99 | 1,07 | -17,05% | 393.834,00 |
| 21.04.2026 | 1,46 | 1,46 | 1,29 | 1,29 | -26,70% | 239.921,00 |
| 20.04.2026 | 1,75 | 1,80 | 1,74 | 1,76 | 0,00% | 12.514,00 |
| 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 | -2,76% | 17.637,00 |
| 15.04.2026 | 1,70 | 1,81 | 1,65 | 1,81 | 3,43% | 23.280,00 |
| 14.04.2026 | 1,80 | 1,80 | 1,73 | 1,75 | 0,00% | 6.672,00 |
| 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 | -9,78% | 30.443,00 |
| 09.04.2026 | 1,90 | 1,90 | 1,75 | 1,84 | 2,22% | 5.199,00 |
| 08.04.2026 | 1,84 | 1,84 | 1,77 | 1,80 | 0,56% | 1.902,00 |
| 07.04.2026 | 1,80 | 1,84 | 1,78 | 1,79 | 0,56% | 4.472,00 |
| 06.04.2026 | 1,81 | 1,82 | 1,73 | 1,78 | 0,56% | 7.302,00 |
| 02.04.2026 | 1,71 | 1,79 | 1,71 | 1,77 | -1,12% | 4.974,00 |
| 01.04.2026 | 1,85 | 1,85 | 1,73 | 1,79 | -3,24% | 14.546,00 |
| 31.03.2026 | 1,75 | 1,86 | 1,75 | 1,85 | 3,93% | 13.465,00 |
| 30.03.2026 | 1,85 | 1,85 | 1,73 | 1,78 | -3,78% | 4.735,00 |
| 27.03.2026 | 1,84 | 1,96 | 1,83 | 1,85 | 0,54% | 47.023,00 |
| 26.03.2026 | 1,73 | 1,85 | 1,63 | 1,84 | 6,36% | 59.889,00 |
| 25.03.2026 | 1,81 | 1,81 | 1,70 | 1,73 | -3,51% | 34.858,00 |
| 24.03.2026 | 1,82 | 1,85 | 1,77 | 1,79 | -0,94% | 6.847,00 |
| 23.03.2026 | 1,83 | 1,84 | 1,80 | 1,81 | -2,69% | 15.132,00 |
| 20.03.2026 | 1,88 | 1,89 | 1,78 | 1,86 | -2,11% | 57.379,00 |
| 19.03.2026 | 1,76 | 1,90 | 1,74 | 1,90 | 3,83% | 39.017,00 |
| 18.03.2026 | 1,72 | 1,83 | 1,72 | 1,83 | 3,98% | 14.788,00 |
| 17.03.2026 | 1,76 | 1,82 | 1,72 | 1,76 | -2,22% | 11.583,00 |
| 16.03.2026 | 1,79 | 1,84 | 1,76 | 1,80 | 2,86% | 9.479,00 |
| 13.03.2026 | 1,83 | 1,83 | 1,72 | 1,75 | 0,29% | 10.037,00 |
| 12.03.2026 | 1,92 | 1,92 | 1,71 | 1,75 | -8,64% | 41.971,00 |
| 11.03.2026 | 2,00 | 2,02 | 1,89 | 1,91 | -6,19% | 15.113,00 |
| 10.03.2026 | 1,81 | 2,10 | 1,80 | 2,04 | 13,11% | 138.528,00 |
| 09.03.2026 | 1,78 | 1,81 | 1,77 | 1,80 | 1,69% | 10.402,00 |
| 06.03.2026 | 1,75 | 1,80 | 1,74 | 1,77 | 0,57% | 12.230,00 |
| 05.03.2026 | 1,67 | 1,79 | 1,67 | 1,76 | 6,02% | 29.693,00 |
| 04.03.2026 | 1,80 | 1,80 | 1,64 | 1,66 | -8,29% | 31.532,00 |
| 03.03.2026 | 1,71 | 1,82 | 1,65 | 1,81 | 4,02% | 35.630,00 |
| 02.03.2026 | 1,75 | 1,76 | 1,73 | 1,74 | -1,69% | 4.693,00 |
| 27.02.2026 | 1,83 | 1,83 | 1,75 | 1,77 | -4,32% | 12.774,00 |
| 26.02.2026 | 1,86 | 1,90 | 1,84 | 1,85 | -0,54% | 14.936,00 |
| 25.02.2026 | 1,76 | 1,89 | 1,76 | 1,86 | 3,91% | 14.887,00 |
| 24.02.2026 | 1,73 | 1,84 | 1,57 | 1,79 | 2,29% | 17.255,00 |
| 23.02.2026 | 1,80 | 1,80 | 1,71 | 1,75 | -2,78% | 17.048,00 |
| 20.02.2026 | 1,83 | 1,85 | 1,80 | 1,80 | -1,64% | 11.778,00 |
| 19.02.2026 | 1,79 | 1,89 | 1,79 | 1,83 | -3,17% | 12.052,00 |
| 18.02.2026 | 1,89 | 1,90 | 1,85 | 1,89 | 5,00% | 13.404,00 |
| 17.02.2026 | 1,84 | 1,91 | 1,79 | 1,80 | -2,70% | 11.885,00 |
| 13.02.2026 | 1,84 | 1,95 | 1,76 | 1,85 | -1,33% | 28.308,00 |
| 12.02.2026 | 1,89 | 1,90 | 1,80 | 1,88 | -1,32% | 27.579,00 |