1,450$
-2,68%
Echtzeit-Aktienkurs Aqua Metals Inc.
Bid:
Ask:
Aktienkurse zur Aqua Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.01.2025 | 2,04 | 2,14 | 1,98 | 2,06 | 4,04% | 75.572,00 |
| 17.01.2025 | 2,02 | 2,09 | 1,96 | 1,98 | -1,49% | 72.143,00 |
| 16.01.2025 | 2,05 | 2,10 | 1,99 | 2,01 | -2,90% | 61.973,00 |
| 15.01.2025 | 2,12 | 2,14 | 1,97 | 2,07 | 0,49% | 41.550,00 |
| 14.01.2025 | 2,05 | 2,13 | 1,95 | 2,06 | -0,96% | 87.231,00 |
| 13.01.2025 | 2,27 | 2,31 | 1,92 | 2,08 | -9,96% | 141.014,00 |
| 10.01.2025 | 2,41 | 2,48 | 2,26 | 2,31 | -7,23% | 102.614,00 |
| 08.01.2025 | 2,69 | 2,70 | 2,43 | 2,49 | -8,46% | 90.041,00 |
| 07.01.2025 | 2,75 | 2,77 | 2,46 | 2,72 | -0,73% | 87.584,00 |
| 06.01.2025 | 2,79 | 2,87 | 2,60 | 2,74 | -1,79% | 141.904,00 |
| 03.01.2025 | 2,59 | 2,82 | 2,44 | 2,79 | 10,28% | 166.771,00 |
| 02.01.2025 | 2,60 | 2,65 | 2,41 | 2,53 | 0,40% | 100.678,00 |
| 31.12.2024 | 2,53 | 2,65 | 2,27 | 2,52 | -1,56% | 165.933,00 |
| 30.12.2024 | 2,70 | 2,75 | 2,32 | 2,56 | -2,29% | 278.787,00 |
| 27.12.2024 | 2,15 | 2,62 | 2,14 | 2,62 | 24,17% | 482.359,00 |
| 26.12.2024 | 1,82 | 2,21 | 1,82 | 2,11 | 12,23% | 314.534,00 |
| 24.12.2024 | 2,02 | 2,02 | 1,80 | 1,88 | -4,57% | 123.899,00 |
| 23.12.2024 | 1,93 | 2,03 | 1,80 | 1,97 | 2,60% | 389.940,00 |
| 20.12.2024 | 1,93 | 3,25 | 1,80 | 1,92 | 9,71% | 4.385.829,00 |
| 19.12.2024 | 1,91 | 1,96 | 1,73 | 1,75 | -9,33% | 77.263,00 |
| 18.12.2024 | 2,00 | 2,08 | 1,90 | 1,93 | -3,50% | 61.260,00 |
| 17.12.2024 | 1,96 | 2,03 | 1,87 | 2,00 | 3,63% | 61.208,00 |
| 16.12.2024 | 2,00 | 2,03 | 1,88 | 1,93 | -2,53% | 85.040,00 |
| 13.12.2024 | 2,01 | 2,15 | 1,91 | 1,98 | -1,00% | 66.628,00 |
| 12.12.2024 | 2,16 | 2,24 | 1,98 | 2,00 | -7,41% | 64.628,00 |
| 11.12.2024 | 2,37 | 2,40 | 2,15 | 2,16 | -10,00% | 106.257,00 |
| 10.12.2024 | 2,51 | 2,51 | 2,36 | 2,40 | -4,38% | 60.200,00 |
| 09.12.2024 | 2,56 | 2,59 | 2,41 | 2,51 | -0,40% | 86.091,00 |
| 06.12.2024 | 2,90 | 3,00 | 2,46 | 2,52 | -10,64% | 282.902,00 |
| 05.12.2024 | 2,26 | 2,90 | 2,26 | 2,82 | 25,89% | 280.491,00 |
| 04.12.2024 | 2,23 | 2,30 | 2,21 | 2,24 | -1,32% | 53.569,00 |
| 03.12.2024 | 2,25 | 2,30 | 2,15 | 2,27 | 0,89% | 70.728,00 |
| 02.12.2024 | 2,40 | 2,44 | 2,24 | 2,25 | -5,86% | 74.834,00 |
| 29.11.2024 | 2,27 | 2,50 | 2,23 | 2,39 | 3,91% | 60.637,00 |