4,830$
-6,03%
Echtzeit-Aktienkurs Aqua Metals Inc.
Bid:
Ask:
Aktienkurse zur Aqua Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 5,22 | 5,22 | 4,80 | 4,83 | -6,03% | 84.908,00 |
| 07.05.2026 | 5,61 | 5,61 | 5,11 | 5,14 | -8,70% | 44.265,00 |
| 06.05.2026 | 5,47 | 5,64 | 5,22 | 5,63 | 3,40% | 56.753,00 |
| 05.05.2026 | 5,40 | 5,49 | 5,25 | 5,45 | 2,35% | 25.331,00 |
| 04.05.2026 | 5,13 | 5,60 | 5,09 | 5,32 | 2,90% | 110.608,00 |
| 01.05.2026 | 5,13 | 5,30 | 4,96 | 5,17 | -0,19% | 66.952,00 |
| 30.04.2026 | 4,60 | 5,30 | 4,58 | 5,18 | 13,60% | 161.003,00 |
| 29.04.2026 | 4,53 | 4,60 | 4,31 | 4,56 | 0,22% | 50.444,00 |
| 28.04.2026 | 4,60 | 4,78 | 4,47 | 4,55 | -1,09% | 50.714,00 |
| 27.04.2026 | 4,70 | 4,70 | 4,40 | 4,60 | -1,29% | 28.717,00 |
| 24.04.2026 | 4,42 | 4,66 | 4,36 | 4,66 | 6,88% | 32.088,00 |
| 23.04.2026 | 4,62 | 4,62 | 4,30 | 4,36 | -6,84% | 36.202,00 |
| 22.04.2026 | 4,50 | 4,68 | 4,46 | 4,68 | 6,61% | 48.388,00 |
| 21.04.2026 | 4,54 | 4,64 | 4,32 | 4,39 | -3,30% | 41.823,00 |
| 20.04.2026 | 4,45 | 4,66 | 4,42 | 4,54 | 2,71% | 38.772,00 |
| 17.04.2026 | 4,43 | 4,81 | 4,37 | 4,42 | 2,31% | 92.873,00 |
| 16.04.2026 | 4,29 | 4,43 | 4,17 | 4,32 | 0,47% | 45.396,00 |
| 15.04.2026 | 4,00 | 4,30 | 4,00 | 4,30 | 6,70% | 40.460,00 |
| 14.04.2026 | 4,00 | 4,08 | 3,90 | 4,03 | 2,81% | 35.475,00 |
| 13.04.2026 | 3,96 | 4,00 | 3,86 | 3,92 | 0,00% | 19.147,00 |
| 10.04.2026 | 4,08 | 4,10 | 3,85 | 3,92 | -0,76% | 20.456,00 |
| 09.04.2026 | 3,97 | 4,08 | 3,91 | 3,95 | -2,95% | 19.910,00 |
| 08.04.2026 | 3,87 | 4,10 | 3,77 | 4,07 | 8,53% | 81.100,00 |
| 07.04.2026 | 3,98 | 3,98 | 3,65 | 3,75 | -2,60% | 45.633,00 |
| 06.04.2026 | 3,80 | 3,94 | 3,74 | 3,85 | -0,52% | 24.867,00 |
| 02.04.2026 | 3,91 | 4,12 | 3,73 | 3,87 | -3,97% | 36.917,00 |
| 01.04.2026 | 4,09 | 4,20 | 3,83 | 4,03 | -6,50% | 46.505,00 |
| 31.03.2026 | 3,94 | 4,44 | 3,87 | 4,31 | 15,55% | 70.470,00 |
| 30.03.2026 | 3,63 | 3,85 | 3,60 | 3,73 | 2,75% | 24.981,00 |
| 27.03.2026 | 3,83 | 3,83 | 3,52 | 3,63 | -4,97% | 34.089,00 |
| 26.03.2026 | 4,12 | 4,13 | 3,71 | 3,82 | -7,28% | 43.684,00 |
| 25.03.2026 | 4,00 | 4,14 | 3,99 | 4,12 | 5,37% | 17.164,00 |
| 24.03.2026 | 4,09 | 4,38 | 3,91 | 3,91 | -6,01% | 67.292,00 |
| 23.03.2026 | 4,48 | 4,48 | 4,00 | 4,16 | -3,26% | 42.761,00 |
| 20.03.2026 | 4,38 | 4,38 | 4,14 | 4,30 | 1,18% | 43.592,00 |
| 19.03.2026 | 4,40 | 4,40 | 4,20 | 4,25 | -5,35% | 36.408,00 |
| 18.03.2026 | 4,53 | 4,54 | 4,33 | 4,49 | -2,39% | 36.523,00 |
| 17.03.2026 | 4,55 | 4,71 | 4,53 | 4,60 | 1,32% | 19.031,00 |
| 16.03.2026 | 4,60 | 4,78 | 4,52 | 4,54 | -1,73% | 23.142,00 |
| 13.03.2026 | 4,82 | 4,98 | 4,62 | 4,62 | -4,94% | 40.142,00 |
| 12.03.2026 | 4,75 | 4,96 | 4,69 | 4,86 | 1,25% | 21.414,00 |
| 11.03.2026 | 4,74 | 4,85 | 4,70 | 4,80 | 1,69% | 11.642,00 |
| 10.03.2026 | 4,75 | 4,98 | 4,67 | 4,72 | -3,95% | 51.242,00 |
| 09.03.2026 | 4,75 | 4,96 | 4,56 | 4,91 | 3,34% | 46.347,00 |
| 06.03.2026 | 4,69 | 4,98 | 4,66 | 4,76 | -0,11% | 20.558,00 |
| 05.03.2026 | 4,80 | 4,99 | 4,71 | 4,76 | -3,45% | 23.254,00 |
| 04.03.2026 | 4,79 | 5,00 | 4,58 | 4,93 | 1,86% | 62.263,00 |
| 03.03.2026 | 4,75 | 4,89 | 4,54 | 4,84 | 0,62% | 38.197,00 |
| 02.03.2026 | 4,83 | 4,91 | 4,75 | 4,81 | -0,41% | 32.032,00 |
| 27.02.2026 | 4,94 | 5,05 | 4,76 | 4,83 | -3,98% | 23.580,00 |
| 26.02.2026 | 5,07 | 5,19 | 4,85 | 5,03 | -0,79% | 47.819,00 |
| 25.02.2026 | 5,02 | 5,15 | 4,83 | 5,07 | 1,20% | 38.292,00 |
| 24.02.2026 | 4,59 | 5,10 | 4,58 | 5,01 | 5,92% | 53.066,00 |
| 23.02.2026 | 4,76 | 4,77 | 4,62 | 4,73 | -1,25% | 25.163,00 |
| 20.02.2026 | 4,75 | 4,84 | 4,61 | 4,79 | 0,42% | 27.177,00 |
| 19.02.2026 | 4,72 | 4,77 | 4,61 | 4,77 | 1,21% | 20.398,00 |
| 18.02.2026 | 4,58 | 4,86 | 4,58 | 4,71 | 2,23% | 31.661,00 |
| 17.02.2026 | 4,63 | 4,69 | 4,37 | 4,61 | -2,33% | 30.532,00 |
| 13.02.2026 | 4,39 | 4,78 | 4,25 | 4,72 | 8,51% | 78.621,00 |
| 12.02.2026 | 4,32 | 4,39 | 4,01 | 4,35 | 0,69% | 116.707,00 |
| 11.02.2026 | 4,50 | 4,70 | 4,12 | 4,32 | -6,90% | 439.166,00 |
| 10.02.2026 | 4,89 | 4,89 | 4,60 | 4,64 | -3,33% | 36.328,00 |
| 09.02.2026 | 4,72 | 4,92 | 4,65 | 4,80 | 1,05% | 42.242,00 |
| 06.02.2026 | 4,25 | 4,77 | 4,25 | 4,75 | 12,56% | 80.753,00 |
| 05.02.2026 | 4,53 | 4,65 | 4,21 | 4,22 | -7,66% | 86.671,00 |
| 04.02.2026 | 4,83 | 4,87 | 4,41 | 4,57 | -5,19% | 84.104,00 |
| 03.02.2026 | 4,85 | 5,05 | 4,62 | 4,82 | 0,31% | 171.054,00 |
| 02.02.2026 | 4,75 | 4,97 | 4,75 | 4,81 | 1,12% | 71.452,00 |
| 30.01.2026 | 5,06 | 5,15 | 4,72 | 4,75 | -8,44% | 116.106,00 |
| 29.01.2026 | 5,30 | 5,30 | 4,86 | 5,19 | -1,52% | 123.851,00 |
| 28.01.2026 | 5,43 | 5,54 | 5,17 | 5,27 | -2,95% | 109.233,00 |
| 27.01.2026 | 5,16 | 5,53 | 5,08 | 5,43 | 4,62% | 162.404,00 |
| 26.01.2026 | 5,31 | 5,34 | 5,11 | 5,19 | -5,64% | 144.938,00 |
| 22.01.2026 | 5,73 | 5,75 | 5,22 | 5,50 | -5,25% | 506.882,00 |
| 21.01.2026 | 6,94 | 7,65 | 5,54 | 5,81 | -5,76% | 11.811.989,00 |
| 20.01.2026 | 6,03 | 6,38 | 5,99 | 6,16 | 0,16% | 150.870,00 |
| 16.01.2026 | 6,07 | 6,18 | 5,93 | 6,15 | 1,15% | 71.161,00 |
| 15.01.2026 | 6,24 | 6,32 | 5,96 | 6,08 | -0,98% | 97.437,00 |
| 14.01.2026 | 5,82 | 6,26 | 5,63 | 6,14 | 5,68% | 148.151,00 |
| 13.01.2026 | 6,01 | 6,01 | 5,64 | 5,81 | 0,00% | 84.010,00 |
| 12.01.2026 | 5,79 | 6,22 | 5,48 | 5,81 | 5,44% | 146.724,00 |
| 09.01.2026 | 5,54 | 5,80 | 5,48 | 5,51 | 0,64% | 89.854,00 |
| 08.01.2026 | 5,41 | 5,59 | 5,38 | 5,48 | -1,17% | 61.344,00 |
| 07.01.2026 | 5,41 | 5,84 | 5,41 | 5,54 | -1,77% | 113.718,00 |
| 06.01.2026 | 5,52 | 5,71 | 5,13 | 5,64 | -1,40% | 177.446,00 |
| 05.01.2026 | 5,43 | 5,80 | 5,03 | 5,72 | 7,32% | 137.452,00 |
| 02.01.2026 | 4,86 | 5,50 | 4,84 | 5,33 | 11,04% | 138.118,00 |
| 31.12.2025 | 4,70 | 4,85 | 4,62 | 4,80 | 0,84% | 103.862,00 |
| 30.12.2025 | 4,70 | 4,98 | 4,69 | 4,76 | -0,21% | 82.282,00 |
| 29.12.2025 | 4,68 | 4,96 | 4,66 | 4,77 | -1,65% | 114.656,00 |
| 26.12.2025 | 5,25 | 5,37 | 4,77 | 4,85 | -8,83% | 180.289,00 |
| 24.12.2025 | 5,36 | 5,50 | 5,25 | 5,32 | -0,75% | 66.533,00 |
| 23.12.2025 | 5,51 | 5,84 | 5,30 | 5,36 | -6,62% | 90.776,00 |
| 22.12.2025 | 5,42 | 5,80 | 5,42 | 5,74 | 6,10% | 105.752,00 |
| 19.12.2025 | 5,49 | 5,79 | 5,30 | 5,41 | -0,55% | 120.525,00 |
| 18.12.2025 | 5,74 | 5,78 | 5,41 | 5,44 | -2,86% | 99.865,00 |
| 17.12.2025 | 6,15 | 6,29 | 5,58 | 5,60 | -10,97% | 210.696,00 |
| 16.12.2025 | 6,10 | 6,36 | 6,05 | 6,29 | 4,31% | 59.654,00 |
| 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 |