2,640$
5,18%
Echtzeit-Aktienkurs Aqua Metals Inc
Bid:
Ask:
Aktienkurse zur Aqua Metals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,48 | 2,68 | 2,44 | 2,64 | 5,18% | 186.948,00 |
| 28.09.2026 | 2,59 | 2,60 | 2,42 | 2,51 | -4,38% | 27.758,00 |
| 25.09.2026 | 2,50 | 2,66 | 2,50 | 2,63 | 5,00% | 18.695,00 |
| 24.09.2026 | 2,55 | 2,56 | 2,46 | 2,50 | -0,20% | 15.778,00 |
| 23.09.2026 | 2,51 | 2,66 | 2,40 | 2,51 | 1,01% | 38.863,00 |
| 22.09.2026 | 2,53 | 2,67 | 2,46 | 2,48 | 0,00% | 38.514,00 |
| 21.09.2026 | 2,47 | 2,61 | 2,45 | 2,48 | 5,53% | 21.880,00 |
| 18.09.2026 | 2,39 | 2,40 | 2,30 | 2,35 | 0,00% | 8.621,00 |
| 17.09.2026 | 2,38 | 2,43 | 2,34 | 2,35 | 2,17% | 12.425,00 |
| 16.09.2026 | 2,36 | 2,44 | 2,27 | 2,30 | 1,32% | 13.176,00 |
| 15.09.2026 | 2,27 | 2,40 | 2,21 | 2,27 | 0,67% | 20.063,00 |
| 14.09.2026 | 2,28 | 2,42 | 2,25 | 2,26 | -2,38% | 45.938,00 |
| 11.09.2026 | 2,27 | 2,40 | 2,22 | 2,31 | 4,05% | 20.910,00 |
| 10.09.2026 | 2,46 | 2,47 | 2,16 | 2,22 | -7,50% | 63.428,00 |
| 09.09.2026 | 2,85 | 2,92 | 2,40 | 2,40 | -18,92% | 85.996,00 |
| 08.09.2026 | 2,87 | 3,00 | 2,81 | 2,96 | -1,33% | 19.747,00 |
| 04.09.2026 | 2,93 | 3,00 | 2,84 | 3,00 | 3,81% | 25.120,00 |
| 03.09.2026 | 2,91 | 2,96 | 2,87 | 2,89 | 0,35% | 19.130,00 |
| 02.09.2026 | 2,78 | 2,89 | 2,78 | 2,88 | 1,41% | 12.284,00 |
| 01.09.2026 | 2,99 | 2,99 | 2,80 | 2,84 | -5,02% | 27.803,00 |
| 31.08.2026 | 2,78 | 3,00 | 2,71 | 2,99 | 9,52% | 50.783,00 |
| 28.08.2026 | 2,81 | 2,88 | 2,71 | 2,73 | -2,33% | 22.500,00 |
| 27.08.2026 | 2,85 | 2,85 | 2,71 | 2,80 | -1,24% | 30.633,00 |
| 26.08.2026 | 2,86 | 2,93 | 2,77 | 2,83 | 0,35% | 15.939,00 |
| 25.08.2026 | 2,97 | 2,97 | 2,75 | 2,82 | 0,00% | 19.290,00 |
| 24.08.2026 | 2,88 | 3,00 | 2,81 | 2,82 | 0,36% | 80.205,00 |
| 21.08.2026 | 2,70 | 2,91 | 2,70 | 2,81 | 3,88% | 31.907,00 |
| 20.08.2026 | 2,66 | 2,73 | 2,62 | 2,71 | 0,93% | 17.957,00 |
| 19.08.2026 | 2,65 | 2,73 | 2,63 | 2,68 | 0,75% | 15.588,00 |
| 18.08.2026 | 2,69 | 2,72 | 2,65 | 2,66 | -2,92% | 15.529,00 |
| 17.08.2026 | 2,79 | 2,82 | 2,67 | 2,74 | -2,49% | 17.163,00 |
| 14.08.2026 | 2,89 | 2,89 | 2,72 | 2,81 | 1,63% | 36.478,00 |
| 13.08.2026 | 2,75 | 2,89 | 2,71 | 2,77 | 2,79% | 42.810,00 |
| 12.08.2026 | 2,65 | 2,79 | 2,64 | 2,69 | -0,74% | 11.417,00 |
| 11.08.2026 | 2,78 | 2,78 | 2,67 | 2,71 | -0,73% | 14.300,00 |
| 10.08.2026 | 2,84 | 2,84 | 2,70 | 2,73 | -3,19% | 37.179,00 |
| 07.08.2026 | 2,78 | 2,92 | 2,71 | 2,82 | 4,44% | 59.191,00 |
| 06.08.2026 | 2,74 | 2,75 | 2,56 | 2,70 | 0,75% | 8.906,00 |
| 05.08.2026 | 2,51 | 2,78 | 2,51 | 2,68 | 7,20% | 82.976,00 |
| 04.08.2026 | 2,52 | 2,62 | 2,50 | 2,50 | 0,81% | 36.782,00 |
| 03.08.2026 | 2,58 | 2,69 | 2,46 | 2,48 | -1,98% | 31.482,00 |
| 31.07.2026 | 2,88 | 2,88 | 2,47 | 2,53 | -10,28% | 70.401,00 |
| 30.07.2026 | 2,89 | 2,89 | 2,76 | 2,82 | 2,55% | 16.557,00 |
| 29.07.2026 | 2,79 | 2,89 | 2,72 | 2,75 | -1,79% | 39.788,00 |
| 28.07.2026 | 2,75 | 2,86 | 2,68 | 2,80 | 1,45% | 16.885,00 |
| 27.07.2026 | 2,79 | 2,80 | 2,71 | 2,76 | 1,85% | 10.993,00 |
| 24.07.2026 | 2,63 | 2,76 | 2,63 | 2,71 | 1,88% | 14.135,00 |
| 23.07.2026 | 2,69 | 2,81 | 2,63 | 2,66 | -2,35% | 12.322,00 |
| 22.07.2026 | 2,73 | 2,83 | 2,71 | 2,72 | -2,71% | 13.300,00 |
| 21.07.2026 | 2,86 | 2,90 | 2,71 | 2,80 | -0,36% | 20.215,00 |
| 20.07.2026 | 2,68 | 2,85 | 2,63 | 2,81 | 7,25% | 30.713,00 |
| 17.07.2026 | 2,68 | 2,68 | 2,57 | 2,62 | -0,76% | 26.891,00 |
| 16.07.2026 | 2,70 | 2,76 | 2,62 | 2,64 | -4,69% | 27.440,00 |
| 15.07.2026 | 2,70 | 2,92 | 2,68 | 2,77 | 1,09% | 98.725,00 |
| 14.07.2026 | 2,62 | 2,75 | 2,62 | 2,74 | 4,78% | 30.865,00 |
| 13.07.2026 | 2,60 | 2,72 | 2,58 | 2,62 | 0,19% | 24.071,00 |
| 10.07.2026 | 2,70 | 2,73 | 2,58 | 2,61 | -1,88% | 29.039,00 |
| 09.07.2026 | 2,78 | 2,78 | 2,62 | 2,66 | -2,92% | 27.394,00 |
| 08.07.2026 | 2,77 | 2,80 | 2,64 | 2,74 | 0,00% | 79.399,00 |
| 07.07.2026 | 2,75 | 2,83 | 2,72 | 2,74 | -3,18% | 37.499,00 |
| 06.07.2026 | 2,93 | 2,97 | 2,83 | 2,83 | -2,08% | 41.512,00 |
| 02.07.2026 | 3,09 | 3,09 | 2,84 | 2,89 | -1,70% | 29.686,00 |
| 01.07.2026 | 2,93 | 3,03 | 2,91 | 2,94 | 1,73% | 25.587,00 |
| 30.06.2026 | 2,99 | 2,99 | 2,80 | 2,89 | -2,69% | 61.845,00 |
| 29.06.2026 | 2,95 | 3,08 | 2,88 | 2,97 | 3,48% | 29.596,00 |
| 26.06.2026 | 2,84 | 2,99 | 2,84 | 2,87 | -1,71% | 24.909,00 |
| 25.06.2026 | 3,02 | 3,04 | 2,85 | 2,92 | -2,01% | 67.890,00 |
| 24.06.2026 | 3,13 | 3,21 | 2,95 | 2,98 | -4,79% | 44.934,00 |
| 23.06.2026 | 3,15 | 3,28 | 3,12 | 3,13 | 0,32% | 37.106,00 |
| 22.06.2026 | 3,37 | 3,37 | 3,06 | 3,12 | -5,17% | 42.197,00 |
| 18.06.2026 | 3,34 | 3,34 | 3,12 | 3,29 | 1,54% | 62.456,00 |
| 17.06.2026 | 3,36 | 3,47 | 3,24 | 3,24 | -2,70% | 86.629,00 |
| 16.06.2026 | 3,30 | 3,43 | 3,14 | 3,33 | 1,22% | 106.488,00 |
| 15.06.2026 | 2,86 | 3,50 | 2,75 | 3,29 | 19,64% | 400.369,00 |
| 12.06.2026 | 2,82 | 2,94 | 2,60 | 2,75 | -0,72% | 217.129,00 |
| 11.06.2026 | 3,01 | 3,23 | 2,51 | 2,77 | -16,31% | 2.385.159,00 |
| 10.06.2026 | 3,48 | 3,49 | 3,31 | 3,31 | -0,30% | 28.914,00 |
| 09.06.2026 | 3,60 | 3,63 | 3,14 | 3,32 | -6,74% | 79.304,00 |
| 08.06.2026 | 3,59 | 3,64 | 3,46 | 3,56 | 1,42% | 35.761,00 |
| 05.06.2026 | 3,87 | 3,87 | 3,47 | 3,51 | -9,54% | 81.735,00 |
| 04.06.2026 | 3,82 | 3,98 | 3,81 | 3,88 | 0,52% | 39.952,00 |
| 03.06.2026 | 3,86 | 3,89 | 3,78 | 3,86 | -0,26% | 53.939,00 |
| 02.06.2026 | 4,02 | 4,02 | 3,80 | 3,87 | -4,44% | 50.201,00 |
| 01.06.2026 | 4,22 | 4,22 | 4,03 | 4,05 | -2,88% | 58.436,00 |
| 29.05.2026 | 4,09 | 4,27 | 4,00 | 4,17 | 1,46% | 41.689,00 |
| 28.05.2026 | 4,04 | 4,26 | 3,94 | 4,11 | 1,36% | 87.513,00 |
| 27.05.2026 | 4,10 | 4,10 | 3,98 | 4,06 | -0,37% | 35.061,00 |
| 26.05.2026 | 4,08 | 4,09 | 3,99 | 4,07 | 2,78% | 81.612,00 |
| 22.05.2026 | 3,93 | 4,10 | 3,93 | 3,96 | -0,25% | 35.325,00 |
| 21.05.2026 | 3,85 | 4,01 | 3,85 | 3,97 | 1,02% | 29.811,00 |
| 20.05.2026 | 3,90 | 4,05 | 3,85 | 3,93 | 0,51% | 32.846,00 |
| 19.05.2026 | 3,91 | 4,02 | 3,80 | 3,91 | -2,01% | 47.618,00 |
| 18.05.2026 | 4,15 | 4,21 | 3,90 | 3,99 | -3,16% | 57.811,00 |
| 15.05.2026 | 4,59 | 4,60 | 4,12 | 4,12 | -11,40% | 57.708,00 |
| 14.05.2026 | 5,16 | 5,16 | 4,55 | 4,65 | -7,19% | 98.157,00 |
| 13.05.2026 | 4,97 | 5,20 | 4,73 | 5,01 | 3,09% | 71.132,00 |
| 12.05.2026 | 4,90 | 4,95 | 4,66 | 4,86 | -1,62% | 52.195,00 |
| 11.05.2026 | 4,85 | 5,21 | 4,80 | 4,94 | 2,28% | 31.567,00 |
| 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 |