0,779$
-2,39%
Echtzeit-Aktienkurs Aqua Metals Inc.
Bid:
Ask:
Aktienkurse zur Aqua Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 0,78 | 0,79 | 0,76 | 0,78 | -2,38% | 134.486,00 |
| 12.06.2025 | 0,92 | 0,95 | 0,78 | 0,80 | -12,31% | 321.636,00 |
| 11.06.2025 | 0,97 | 0,98 | 0,87 | 0,91 | -7,14% | 419.123,00 |
| 10.06.2025 | 0,94 | 1,29 | 0,91 | 0,98 | 10,11% | 3.467.541,00 |
| 09.06.2025 | 0,77 | 0,90 | 0,77 | 0,89 | 16,95% | 1.493.382,00 |
| 06.06.2025 | 0,74 | 0,78 | 0,73 | 0,76 | 4,25% | 187.665,00 |
| 05.06.2025 | 0,79 | 0,81 | 0,73 | 0,73 | -7,94% | 199.784,00 |
| 04.06.2025 | 0,80 | 0,81 | 0,77 | 0,79 | 0,38% | 158.897,00 |
| 03.06.2025 | 0,80 | 0,81 | 0,77 | 0,79 | 0,00% | 124.862,00 |
| 02.06.2025 | 0,83 | 0,84 | 0,78 | 0,79 | -1,13% | 155.640,00 |
| 30.05.2025 | 0,91 | 0,94 | 0,79 | 0,80 | -10,63% | 243.009,00 |
| 29.05.2025 | 0,91 | 0,95 | 0,88 | 0,89 | -0,78% | 90.115,00 |
| 28.05.2025 | 0,91 | 0,91 | 0,89 | 0,90 | 0,11% | 29.335,00 |
| 27.05.2025 | 0,92 | 0,94 | 0,90 | 0,90 | -1,10% | 60.794,00 |
| 23.05.2025 | 0,92 | 0,93 | 0,89 | 0,91 | -2,05% | 99.577,00 |
| 22.05.2025 | 0,93 | 0,99 | 0,91 | 0,93 | 1,86% | 104.198,00 |
| 21.05.2025 | 0,94 | 0,99 | 0,91 | 0,91 | -1,94% | 58.741,00 |
| 20.05.2025 | 0,99 | 0,99 | 0,91 | 0,93 | -5,10% | 132.175,00 |
| 19.05.2025 | 1,09 | 1,09 | 0,95 | 0,98 | -10,91% | 166.747,00 |
| 16.05.2025 | 1,16 | 1,16 | 1,03 | 1,10 | -4,35% | 243.537,00 |
| 15.05.2025 | 0,94 | 1,15 | 0,92 | 1,15 | 19,42% | 446.998,00 |
| 14.05.2025 | 1,00 | 1,00 | 0,93 | 0,96 | -7,40% | 843.545,00 |
| 13.05.2025 | 1,02 | 1,05 | 0,98 | 1,04 | 5,05% | 143.526,00 |
| 12.05.2025 | 0,98 | 1,04 | 0,98 | 0,99 | 2,38% | 89.555,00 |
| 09.05.2025 | 1,11 | 1,12 | 0,91 | 0,97 | -12,49% | 266.200,00 |
| 08.05.2025 | 1,06 | 1,11 | 1,06 | 1,11 | 4,25% | 76.203,00 |
| 07.05.2025 | 1,15 | 1,17 | 1,05 | 1,06 | -7,83% | 116.353,00 |
| 06.05.2025 | 1,19 | 1,22 | 1,13 | 1,15 | -2,54% | 76.773,00 |
| 05.05.2025 | 1,24 | 1,25 | 1,16 | 1,18 | -4,07% | 69.910,00 |
| 02.05.2025 | 1,31 | 1,33 | 1,22 | 1,23 | -6,82% | 119.818,00 |
| 01.05.2025 | 1,33 | 1,37 | 1,26 | 1,32 | -1,49% | 110.363,00 |
| 30.04.2025 | 1,34 | 1,35 | 1,23 | 1,34 | 0,00% | 103.619,00 |
| 29.04.2025 | 1,32 | 1,36 | 1,29 | 1,34 | 3,88% | 72.689,00 |
| 28.04.2025 | 1,42 | 1,46 | 1,29 | 1,29 | -11,03% | 119.781,00 |
| 25.04.2025 | 1,53 | 1,54 | 1,41 | 1,45 | -2,68% | 64.563,00 |
| 24.04.2025 | 1,47 | 1,53 | 1,44 | 1,49 | 2,76% | 132.401,00 |
| 23.04.2025 | 1,49 | 1,54 | 1,42 | 1,45 | -0,68% | 83.894,00 |
| 22.04.2025 | 1,52 | 1,53 | 1,42 | 1,46 | -2,01% | 41.457,00 |
| 21.04.2025 | 1,58 | 1,61 | 1,44 | 1,49 | -4,49% | 151.812,00 |
| 17.04.2025 | 1,60 | 1,67 | 1,52 | 1,56 | -1,27% | 44.202,00 |
| 16.04.2025 | 1,60 | 1,66 | 1,56 | 1,58 | -3,07% | 47.497,00 |
| 15.04.2025 | 1,64 | 1,65 | 1,56 | 1,63 | 1,87% | 44.204,00 |
| 14.04.2025 | 1,57 | 1,67 | 1,52 | 1,60 | 8,84% | 85.880,00 |
| 11.04.2025 | 1,55 | 1,56 | 1,45 | 1,47 | -3,92% | 40.776,00 |
| 10.04.2025 | 1,65 | 1,66 | 1,43 | 1,53 | -4,97% | 106.696,00 |
| 09.04.2025 | 1,53 | 1,65 | 1,42 | 1,61 | 6,62% | 166.633,00 |
| 08.04.2025 | 1,70 | 1,72 | 1,50 | 1,51 | -8,48% | 58.635,00 |
| 07.04.2025 | 1,57 | 1,66 | 1,45 | 1,65 | 0,00% | 77.229,00 |
| 04.04.2025 | 1,73 | 1,78 | 1,55 | 1,65 | -1,79% | 69.774,00 |
| 03.04.2025 | 1,70 | 1,77 | 1,63 | 1,68 | -4,55% | 94.341,00 |
| 02.04.2025 | 1,83 | 1,83 | 1,73 | 1,76 | -5,38% | 46.474,00 |
| 01.04.2025 | 1,87 | 1,87 | 1,74 | 1,86 | -0,53% | 54.691,00 |
| 31.03.2025 | 1,96 | 2,00 | 1,79 | 1,87 | -8,33% | 103.229,00 |
| 28.03.2025 | 2,04 | 2,08 | 1,91 | 2,04 | -2,86% | 51.115,00 |
| 27.03.2025 | 1,98 | 2,10 | 1,91 | 2,10 | 6,06% | 50.763,00 |
| 26.03.2025 | 2,04 | 2,06 | 1,89 | 1,98 | -2,94% | 56.845,00 |
| 25.03.2025 | 2,12 | 2,12 | 1,99 | 2,04 | -4,23% | 42.316,00 |
| 24.03.2025 | 2,16 | 2,17 | 2,04 | 2,13 | 0,00% | 32.878,00 |
| 21.03.2025 | 2,01 | 2,13 | 2,01 | 2,13 | 3,90% | 13.907,00 |
| 20.03.2025 | 2,01 | 2,14 | 1,98 | 2,05 | 1,99% | 17.202,00 |
| 19.03.2025 | 2,02 | 2,05 | 1,95 | 2,01 | -2,43% | 34.180,00 |
| 18.03.2025 | 2,14 | 2,17 | 1,99 | 2,06 | -4,19% | 28.706,00 |
| 17.03.2025 | 2,05 | 2,17 | 1,96 | 2,15 | 4,88% | 59.859,00 |
| 14.03.2025 | 1,85 | 2,05 | 1,79 | 2,05 | 15,17% | 68.799,00 |
| 13.03.2025 | 1,77 | 1,82 | 1,76 | 1,78 | -0,56% | 34.483,00 |
| 12.03.2025 | 1,81 | 1,88 | 1,74 | 1,79 | 0,00% | 33.106,00 |
| 11.03.2025 | 1,83 | 1,89 | 1,65 | 1,79 | 0,56% | 92.274,00 |
| 10.03.2025 | 1,89 | 1,92 | 1,76 | 1,78 | -7,29% | 38.375,00 |
| 07.03.2025 | 1,96 | 1,98 | 1,82 | 1,92 | -1,54% | 47.843,00 |
| 06.03.2025 | 1,90 | 1,96 | 1,84 | 1,95 | 8,33% | 71.239,00 |
| 05.03.2025 | 1,82 | 2,08 | 1,80 | 1,80 | 1,69% | 218.575,00 |
| 04.03.2025 | 1,77 | 1,80 | 1,65 | 1,77 | -3,28% | 49.891,00 |
| 03.03.2025 | 2,01 | 2,04 | 1,79 | 1,83 | -6,63% | 96.654,00 |
| 28.02.2025 | 2,03 | 2,04 | 1,95 | 1,96 | 1,03% | 31.870,00 |
| 27.02.2025 | 2,02 | 2,08 | 1,92 | 1,94 | -5,37% | 29.166,00 |
| 26.02.2025 | 2,15 | 2,15 | 1,94 | 2,05 | -2,38% | 74.278,00 |
| 25.02.2025 | 2,17 | 2,22 | 1,98 | 2,10 | -4,98% | 65.069,00 |
| 24.02.2025 | 2,34 | 2,34 | 2,12 | 2,21 | -2,64% | 59.323,00 |
| 21.02.2025 | 2,54 | 2,61 | 2,20 | 2,27 | -11,33% | 79.474,00 |
| 20.02.2025 | 2,39 | 2,59 | 2,24 | 2,56 | 8,94% | 77.161,00 |
| 19.02.2025 | 2,70 | 2,82 | 2,32 | 2,35 | -8,91% | 276.716,00 |
| 18.02.2025 | 2,29 | 2,61 | 2,26 | 2,58 | 15,18% | 203.513,00 |
| 14.02.2025 | 2,04 | 2,25 | 2,03 | 2,24 | 10,62% | 124.112,00 |
| 13.02.2025 | 1,95 | 2,05 | 1,93 | 2,03 | 2,79% | 35.443,00 |
| 12.02.2025 | 1,99 | 2,00 | 1,92 | 1,97 | -2,48% | 47.624,00 |
| 11.02.2025 | 2,07 | 2,10 | 1,93 | 2,02 | 1,00% | 48.173,00 |
| 10.02.2025 | 2,05 | 2,11 | 1,98 | 2,00 | -3,85% | 51.697,00 |
| 07.02.2025 | 2,20 | 2,21 | 2,00 | 2,08 | -5,02% | 87.099,00 |
| 06.02.2025 | 2,20 | 2,24 | 2,10 | 2,19 | 4,78% | 134.851,00 |
| 05.02.2025 | 2,08 | 2,25 | 2,05 | 2,09 | 1,95% | 256.984,00 |
| 04.02.2025 | 1,82 | 2,09 | 1,73 | 2,05 | 16,48% | 359.266,00 |
| 03.02.2025 | 1,71 | 1,79 | 1,66 | 1,76 | 0,00% | 36.402,00 |
| 31.01.2025 | 1,82 | 1,82 | 1,71 | 1,76 | -3,83% | 58.544,00 |
| 30.01.2025 | 1,72 | 1,83 | 1,64 | 1,83 | 10,24% | 64.087,00 |
| 29.01.2025 | 1,72 | 1,79 | 1,64 | 1,66 | -3,49% | 34.733,00 |
| 28.01.2025 | 1,70 | 1,76 | 1,62 | 1,72 | 0,58% | 57.864,00 |
| 27.01.2025 | 1,81 | 1,88 | 1,66 | 1,71 | -6,04% | 65.583,00 |
| 24.01.2025 | 1,91 | 1,97 | 1,80 | 1,82 | -4,71% | 75.979,00 |
| 23.01.2025 | 1,91 | 1,98 | 1,88 | 1,91 | -1,55% | 55.939,00 |
| 22.01.2025 | 2,07 | 2,10 | 1,88 | 1,94 | -5,83% | 154.199,00 |