6,030$
-6,51%
Echtzeit-Aktienkurs Aqua Metals Inc.
Bid:
Ask:
Aktienkurse zur Aqua Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 6,55 | 6,68 | 5,96 | 6,03 | -6,51% | 102.487,00 |
| 12.12.2025 | 6,98 | 7,15 | 6,45 | 6,45 | -7,99% | 134.752,00 |
| 11.12.2025 | 7,02 | 7,22 | 6,99 | 7,01 | -1,27% | 62.087,00 |
| 10.12.2025 | 7,28 | 7,35 | 7,02 | 7,10 | -3,14% | 92.266,00 |
| 09.12.2025 | 7,00 | 7,61 | 6,93 | 7,33 | 4,71% | 137.875,00 |
| 08.12.2025 | 7,27 | 7,53 | 6,98 | 7,00 | -2,64% | 81.027,00 |
| 05.12.2025 | 7,39 | 7,84 | 7,03 | 7,19 | -4,39% | 156.697,00 |
| 04.12.2025 | 7,27 | 7,55 | 6,90 | 7,52 | 3,16% | 344.009,00 |
| 03.12.2025 | 7,79 | 7,90 | 7,26 | 7,29 | -9,44% | 207.862,00 |
| 02.12.2025 | 7,59 | 8,12 | 7,59 | 8,05 | 5,02% | 97.907,00 |
| 01.12.2025 | 7,63 | 8,00 | 7,25 | 7,67 | -5,37% | 125.276,00 |
| 28.11.2025 | 7,59 | 8,28 | 7,59 | 8,10 | 6,44% | 92.861,00 |
| 26.11.2025 | 7,03 | 7,76 | 7,03 | 7,61 | 7,03% | 124.315,00 |
| 25.11.2025 | 7,03 | 7,28 | 6,96 | 7,11 | 0,14% | 87.454,00 |
| 24.11.2025 | 6,88 | 7,21 | 6,60 | 7,10 | 8,40% | 100.341,00 |
| 20.11.2025 | 7,27 | 7,47 | 6,45 | 6,55 | -8,65% | 219.579,00 |
| 19.11.2025 | 7,35 | 8,39 | 7,16 | 7,17 | -4,40% | 360.000,00 |
| 18.11.2025 | 6,66 | 7,58 | 6,66 | 7,50 | 8,70% | 261.356,00 |
| 17.11.2025 | 6,30 | 7,23 | 6,18 | 6,90 | 2,53% | 244.248,00 |
| 13.11.2025 | 7,10 | 7,45 | 6,69 | 6,73 | -12,03% | 249.796,00 |
| 12.11.2025 | 6,71 | 8,10 | 6,71 | 7,65 | 16,53% | 710.834,00 |
| 11.11.2025 | 6,71 | 7,06 | 6,44 | 6,57 | -6,48% | 267.739,00 |
| 10.11.2025 | 7,31 | 7,60 | 6,77 | 7,02 | -4,62% | 536.283,00 |
| 07.11.2025 | 6,41 | 7,50 | 6,41 | 7,36 | 11,35% | 363.231,00 |
| 06.11.2025 | 6,80 | 7,13 | 6,50 | 6,61 | -4,34% | 268.588,00 |
| 05.11.2025 | 6,97 | 7,21 | 6,75 | 6,91 | -2,26% | 334.803,00 |
| 04.11.2025 | 6,92 | 7,74 | 6,89 | 7,07 | -3,02% | 408.662,00 |
| 03.11.2025 | 8,20 | 8,70 | 7,20 | 7,29 | -10,33% | 463.850,00 |
| 31.10.2025 | 8,83 | 9,00 | 7,50 | 8,13 | -17,04% | 1.277.163,00 |
| 30.10.2025 | 7,11 | 11,48 | 6,90 | 9,80 | 42,55% | 7.798.419,00 |
| 29.10.2025 | 7,24 | 7,62 | 6,54 | 6,88 | -5,82% | 434.879,00 |
| 28.10.2025 | 7,80 | 8,30 | 7,21 | 7,30 | -6,53% | 419.007,00 |
| 27.10.2025 | 9,00 | 9,02 | 7,80 | 7,81 | -15,48% | 588.384,00 |
| 24.10.2025 | 9,98 | 10,48 | 9,22 | 9,24 | -8,06% | 456.436,00 |
| 23.10.2025 | 9,86 | 10,21 | 9,10 | 10,05 | 2,87% | 468.746,00 |
| 22.10.2025 | 10,51 | 11,25 | 9,00 | 9,77 | -17,13% | 735.963,00 |
| 21.10.2025 | 11,95 | 14,11 | 11,12 | 11,79 | -4,15% | 1.071.109,00 |
| 20.10.2025 | 14,29 | 14,59 | 12,13 | 12,30 | -15,52% | 1.113.098,00 |
| 17.10.2025 | 13,67 | 16,79 | 13,42 | 14,56 | -7,26% | 1.170.098,00 |
| 16.10.2025 | 17,25 | 19,48 | 13,75 | 15,70 | 12,79% | 8.939.688,00 |
| 15.10.2025 | 23,11 | 23,11 | 11,56 | 13,92 | -53,32% | 6.979.561,00 |
| 14.10.2025 | 16,90 | 39,40 | 15,48 | 29,82 | 200,91% | 34.052.103,00 |
| 13.10.2025 | 6,35 | 13,22 | 6,35 | 9,91 | 75,09% | 18.067.669,00 |
| 10.10.2025 | 6,40 | 6,49 | 5,58 | 5,66 | -7,67% | 182.311,00 |
| 09.10.2025 | 5,30 | 6,40 | 5,26 | 6,13 | 14,47% | 325.437,00 |
| 08.10.2025 | 5,62 | 5,80 | 5,25 | 5,36 | -10,15% | 199.401,00 |
| 07.10.2025 | 6,32 | 6,56 | 5,55 | 5,96 | -5,25% | 262.835,00 |
| 06.10.2025 | 7,01 | 7,24 | 6,01 | 6,29 | -17,78% | 246.290,00 |
| 02.10.2025 | 6,85 | 7,89 | 6,78 | 7,65 | 13,00% | 435.059,00 |
| 01.10.2025 | 6,69 | 7,19 | 6,53 | 6,77 | 5,53% | 207.082,00 |
| 30.09.2025 | 7,10 | 7,81 | 6,40 | 6,42 | -9,14% | 392.297,00 |
| 29.09.2025 | 7,00 | 8,00 | 6,31 | 7,06 | -3,29% | 860.699,00 |
| 26.09.2025 | 4,95 | 8,43 | 4,94 | 7,30 | 48,37% | 26.801.462,00 |
| 25.09.2025 | 5,32 | 5,73 | 4,80 | 4,92 | -16,18% | 672.748,00 |
| 24.09.2025 | 5,40 | 6,04 | 4,60 | 5,87 | 44,94% | 19.074.280,00 |
| 23.09.2025 | 3,89 | 4,20 | 3,73 | 4,05 | 0,00% | 510.481,00 |
| 22.09.2025 | 4,06 | 4,19 | 4,00 | 4,05 | -2,88% | 39.056,00 |
| 19.09.2025 | 4,20 | 4,81 | 4,08 | 4,17 | -1,65% | 179.261,00 |
| 18.09.2025 | 3,93 | 4,25 | 3,92 | 4,24 | 6,27% | 53.244,00 |
| 17.09.2025 | 4,16 | 4,18 | 3,87 | 3,99 | -1,97% | 63.526,00 |
| 16.09.2025 | 3,70 | 4,30 | 3,70 | 4,07 | 13,53% | 198.116,00 |
| 15.09.2025 | 3,65 | 3,76 | 3,56 | 3,59 | -2,05% | 27.905,00 |
| 12.09.2025 | 3,69 | 3,77 | 3,61 | 3,66 | -1,61% | 22.356,00 |
| 11.09.2025 | 3,63 | 3,80 | 3,63 | 3,72 | -0,80% | 18.765,00 |
| 10.09.2025 | 3,62 | 3,87 | 3,59 | 3,75 | 3,59% | 31.491,00 |
| 09.09.2025 | 3,84 | 3,94 | 3,62 | 3,62 | -7,42% | 36.989,00 |
| 08.09.2025 | 4,17 | 4,17 | 3,69 | 3,91 | -6,24% | 50.991,00 |
| 05.09.2025 | 3,77 | 4,35 | 3,77 | 4,17 | 8,59% | 40.043,00 |
| 04.09.2025 | 3,88 | 3,91 | 3,71 | 3,84 | 1,32% | 16.421,00 |
| 03.09.2025 | 3,65 | 3,83 | 3,57 | 3,79 | 4,99% | 35.005,00 |
| 02.09.2025 | 3,85 | 3,96 | 3,55 | 3,61 | -5,50% | 28.765,00 |
| 29.08.2025 | 3,65 | 3,86 | 3,63 | 3,82 | 5,82% | 16.409,00 |
| 28.08.2025 | 3,74 | 3,79 | 3,61 | 3,61 | -4,75% | 10.734,00 |
| 27.08.2025 | 3,85 | 3,87 | 3,71 | 3,79 | -2,32% | 15.175,00 |
| 26.08.2025 | 3,56 | 4,00 | 3,56 | 3,88 | 7,78% | 52.903,00 |
| 25.08.2025 | 3,51 | 3,65 | 3,37 | 3,60 | 0,00% | 37.758,00 |
| 22.08.2025 | 3,46 | 3,71 | 3,46 | 3,60 | 4,05% | 9.612,00 |
| 21.08.2025 | 3,57 | 3,66 | 3,45 | 3,46 | -5,98% | 27.882,00 |
| 20.08.2025 | 3,67 | 3,68 | 3,53 | 3,68 | -2,65% | 20.055,00 |
| 19.08.2025 | 4,12 | 4,18 | 3,70 | 3,78 | -7,35% | 38.427,00 |
| 18.08.2025 | 3,95 | 4,10 | 3,88 | 4,08 | 4,88% | 25.145,00 |
| 15.08.2025 | 3,91 | 4,07 | 3,85 | 3,89 | -2,51% | 27.284,00 |
| 14.08.2025 | 4,19 | 4,39 | 3,86 | 3,99 | -5,45% | 65.393,00 |
| 13.08.2025 | 4,14 | 4,54 | 4,14 | 4,22 | 2,43% | 76.601,00 |
| 12.08.2025 | 3,76 | 4,19 | 3,74 | 4,12 | 8,99% | 63.974,00 |
| 11.08.2025 | 3,72 | 3,84 | 3,70 | 3,78 | 2,16% | 38.452,00 |
| 08.08.2025 | 3,73 | 3,75 | 3,58 | 3,70 | -1,23% | 45.816,00 |
| 07.08.2025 | 3,90 | 4,07 | 3,65 | 3,75 | -3,95% | 56.513,00 |
| 06.08.2025 | 3,87 | 3,97 | 3,52 | 3,90 | 0,78% | 45.791,00 |
| 05.08.2025 | 4,37 | 4,37 | 3,75 | 3,87 | -11,44% | 93.023,00 |
| 04.08.2025 | 4,04 | 4,53 | 3,93 | 4,37 | 1.020,51% | 86.648,00 |
| 01.08.2025 | 0,38 | 0,39 | 0,34 | 0,39 | 2,36% | 810.523,00 |
| 31.07.2025 | 0,46 | 0,46 | 0,38 | 0,38 | -15,14% | 1.076.926,00 |
| 30.07.2025 | 0,45 | 0,47 | 0,44 | 0,45 | 1,35% | 273.716,00 |
| 29.07.2025 | 0,52 | 0,52 | 0,44 | 0,44 | -12,28% | 919.528,00 |
| 28.07.2025 | 0,55 | 0,56 | 0,50 | 0,51 | -3,81% | 433.933,00 |
| 25.07.2025 | 0,54 | 0,54 | 0,51 | 0,53 | -3,14% | 280.917,00 |
| 24.07.2025 | 0,57 | 0,57 | 0,52 | 0,54 | -3,21% | 490.086,00 |
| 23.07.2025 | 0,56 | 0,57 | 0,53 | 0,56 | 3,32% | 470.706,00 |
| 22.07.2025 | 0,61 | 0,61 | 0,53 | 0,54 | -7,82% | 1.082.098,00 |