4,970$
0,10%
Echtzeit-Aktienkurs Atomera
Bid:
Ask:
Aktienkurse zur Atomera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,96 | 5,17 | 4,94 | 4,97 | 0,10% | 357.080,00 |
| 01.07.2025 | 4,99 | 5,16 | 4,85 | 4,97 | -1,49% | 421.913,00 |
| 30.06.2025 | 5,09 | 5,27 | 5,01 | 5,04 | 0,40% | 572.073,00 |
| 27.06.2025 | 5,19 | 5,27 | 4,89 | 5,02 | -3,28% | 3.442.580,00 |
| 26.06.2025 | 4,92 | 5,28 | 4,88 | 5,19 | 5,49% | 429.637,00 |
| 25.06.2025 | 5,18 | 5,25 | 4,90 | 4,92 | -4,28% | 342.182,00 |
| 24.06.2025 | 5,00 | 5,27 | 5,00 | 5,14 | 4,90% | 297.968,00 |
| 23.06.2025 | 4,93 | 5,07 | 4,74 | 4,90 | -1,80% | 372.432,00 |
| 20.06.2025 | 5,12 | 5,13 | 4,85 | 4,99 | -1,38% | 582.959,00 |
| 18.06.2025 | 5,09 | 5,25 | 5,02 | 5,06 | 0,00% | 377.277,00 |
| 17.06.2025 | 5,26 | 5,27 | 5,05 | 5,06 | -4,71% | 298.266,00 |
| 16.06.2025 | 5,39 | 5,52 | 5,26 | 5,31 | 0,57% | 322.729,00 |
| 13.06.2025 | 5,61 | 5,64 | 5,28 | 5,28 | -8,81% | 465.420,00 |
| 12.06.2025 | 6,21 | 6,33 | 5,78 | 5,79 | -7,36% | 490.556,00 |
| 11.06.2025 | 6,20 | 6,38 | 6,04 | 6,25 | 2,12% | 261.288,00 |
| 10.06.2025 | 6,08 | 6,29 | 6,00 | 6,12 | 1,32% | 284.072,00 |
| 09.06.2025 | 6,35 | 6,55 | 6,02 | 6,04 | -3,05% | 319.029,00 |
| 06.06.2025 | 6,15 | 6,36 | 6,12 | 6,23 | 2,64% | 250.406,00 |
| 05.06.2025 | 6,15 | 6,25 | 5,93 | 6,07 | -1,14% | 262.865,00 |
| 04.06.2025 | 6,20 | 6,27 | 6,03 | 6,14 | -2,07% | 280.061,00 |
| 03.06.2025 | 6,15 | 6,29 | 5,84 | 6,27 | 2,96% | 492.733,00 |
| 02.06.2025 | 6,00 | 6,19 | 6,00 | 6,09 | -0,98% | 411.628,00 |
| 30.05.2025 | 6,23 | 6,28 | 5,90 | 6,15 | -2,07% | 349.937,00 |
| 29.05.2025 | 6,76 | 6,81 | 6,24 | 6,28 | -4,70% | 369.959,00 |
| 28.05.2025 | 7,02 | 7,08 | 6,50 | 6,59 | -6,13% | 342.661,00 |
| 27.05.2025 | 7,00 | 7,44 | 6,92 | 7,02 | 3,69% | 725.232,00 |
| 23.05.2025 | 6,36 | 6,80 | 6,36 | 6,77 | 2,27% | 315.949,00 |
| 22.05.2025 | 6,59 | 6,91 | 6,20 | 6,62 | -0,68% | 516.744,00 |
| 21.05.2025 | 7,08 | 7,16 | 6,64 | 6,67 | -7,30% | 581.253,00 |
| 20.05.2025 | 7,28 | 7,28 | 6,75 | 7,19 | -1,64% | 555.243,00 |
| 19.05.2025 | 7,31 | 7,45 | 7,16 | 7,31 | -2,40% | 378.883,00 |
| 16.05.2025 | 7,36 | 7,59 | 7,24 | 7,49 | 3,31% | 413.755,00 |
| 15.05.2025 | 7,46 | 7,56 | 6,96 | 7,25 | -4,98% | 482.466,00 |
| 14.05.2025 | 7,29 | 7,73 | 7,06 | 7,63 | 6,27% | 644.048,00 |
| 13.05.2025 | 6,90 | 7,55 | 6,90 | 7,18 | 3,76% | 676.318,00 |
| 12.05.2025 | 6,78 | 7,13 | 6,57 | 6,92 | 7,45% | 596.498,00 |
| 09.05.2025 | 6,57 | 6,86 | 6,35 | 6,44 | -0,92% | 530.642,00 |
| 08.05.2025 | 6,12 | 6,96 | 6,12 | 6,50 | 8,15% | 1.027.402,00 |
| 07.05.2025 | 5,40 | 6,53 | 5,40 | 6,01 | 18,54% | 1.514.964,00 |
| 06.05.2025 | 4,64 | 5,15 | 4,58 | 5,07 | 6,96% | 523.122,00 |
| 05.05.2025 | 4,91 | 5,05 | 4,74 | 4,74 | -5,58% | 228.019,00 |
| 02.05.2025 | 4,53 | 5,15 | 4,50 | 5,02 | 12,56% | 509.844,00 |
| 01.05.2025 | 4,50 | 4,60 | 4,30 | 4,46 | 1,71% | 257.433,00 |
| 30.04.2025 | 4,08 | 4,40 | 3,96 | 4,39 | 4,65% | 208.009,00 |
| 29.04.2025 | 4,19 | 4,87 | 4,16 | 4,19 | 1,21% | 481.321,00 |
| 28.04.2025 | 4,28 | 4,35 | 4,04 | 4,14 | -2,82% | 201.785,00 |
| 25.04.2025 | 4,13 | 4,30 | 4,07 | 4,26 | 1,31% | 210.985,00 |
| 24.04.2025 | 3,95 | 4,28 | 3,95 | 4,21 | 7,54% | 306.766,00 |
| 23.04.2025 | 4,10 | 4,21 | 3,88 | 3,91 | 0,26% | 295.259,00 |
| 22.04.2025 | 4,09 | 4,09 | 3,80 | 3,90 | 2,09% | 282.736,00 |
| 21.04.2025 | 3,93 | 4,00 | 3,74 | 3,82 | -4,26% | 217.978,00 |
| 17.04.2025 | 3,94 | 4,10 | 3,92 | 3,99 | 1,27% | 184.511,00 |
| 16.04.2025 | 3,88 | 4,08 | 3,81 | 3,94 | -3,43% | 247.040,00 |
| 15.04.2025 | 4,05 | 4,21 | 4,04 | 4,08 | 2,00% | 177.532,00 |
| 14.04.2025 | 4,25 | 4,28 | 3,91 | 4,00 | -3,38% | 272.676,00 |
| 11.04.2025 | 4,12 | 4,25 | 3,91 | 4,14 | 1,47% | 280.854,00 |
| 10.04.2025 | 4,09 | 4,12 | 3,88 | 4,08 | -2,97% | 358.411,00 |
| 09.04.2025 | 3,51 | 4,30 | 3,51 | 4,21 | 18,35% | 521.640,00 |
| 08.04.2025 | 4,07 | 4,16 | 3,47 | 3,55 | -7,95% | 433.298,00 |
| 07.04.2025 | 3,21 | 4,09 | 3,20 | 3,86 | 10,29% | 596.070,00 |
| 04.04.2025 | 3,83 | 3,83 | 3,33 | 3,50 | -10,49% | 581.073,00 |
| 03.04.2025 | 4,01 | 4,13 | 3,70 | 3,91 | -9,91% | 664.937,00 |
| 02.04.2025 | 4,03 | 4,51 | 3,91 | 4,34 | 5,85% | 364.776,00 |
| 01.04.2025 | 3,96 | 4,23 | 3,77 | 4,10 | 2,89% | 684.526,00 |
| 31.03.2025 | 4,00 | 4,11 | 3,91 | 3,99 | -3,74% | 584.627,00 |
| 28.03.2025 | 4,49 | 4,54 | 4,02 | 4,14 | -9,61% | 686.664,00 |
| 27.03.2025 | 4,91 | 4,93 | 4,55 | 4,58 | -7,85% | 389.478,00 |
| 26.03.2025 | 4,85 | 5,06 | 4,79 | 4,97 | 1,84% | 523.495,00 |
| 25.03.2025 | 5,05 | 5,20 | 4,71 | 4,88 | -15,42% | 1.455.254,00 |
| 24.03.2025 | 5,85 | 6,08 | 5,75 | 5,77 | 2,30% | 336.187,00 |
| 21.03.2025 | 5,56 | 5,74 | 5,51 | 5,64 | -1,91% | 206.888,00 |
| 20.03.2025 | 5,72 | 5,90 | 5,58 | 5,75 | -1,37% | 284.719,00 |
| 19.03.2025 | 6,03 | 6,14 | 5,78 | 5,83 | -2,51% | 429.485,00 |
| 18.03.2025 | 6,06 | 6,08 | 5,87 | 5,98 | -1,81% | 228.515,00 |
| 17.03.2025 | 5,93 | 6,19 | 5,80 | 6,09 | 3,31% | 348.566,00 |
| 14.03.2025 | 5,58 | 5,90 | 5,48 | 5,90 | 8,56% | 532.551,00 |
| 13.03.2025 | 5,85 | 5,94 | 5,40 | 5,43 | -6,70% | 374.844,00 |
| 12.03.2025 | 5,69 | 6,04 | 5,66 | 5,82 | 6,59% | 403.262,00 |
| 11.03.2025 | 5,56 | 5,94 | 5,39 | 5,46 | -2,33% | 348.966,00 |
| 10.03.2025 | 5,98 | 6,11 | 5,52 | 5,59 | -7,76% | 331.625,00 |
| 07.03.2025 | 6,00 | 6,14 | 5,58 | 6,06 | 1,15% | 427.355,00 |
| 06.03.2025 | 5,82 | 6,33 | 5,74 | 5,99 | -0,32% | 411.325,00 |
| 05.03.2025 | 5,67 | 6,06 | 5,53 | 6,01 | 7,42% | 527.699,00 |
| 04.03.2025 | 5,13 | 5,77 | 5,11 | 5,60 | 5,27% | 593.777,00 |
| 03.03.2025 | 5,91 | 6,19 | 5,22 | 5,32 | -9,45% | 521.690,00 |
| 28.02.2025 | 5,16 | 5,90 | 5,07 | 5,87 | 12,88% | 1.026.933,00 |
| 27.02.2025 | 5,69 | 5,69 | 5,20 | 5,20 | -7,31% | 410.432,00 |
| 26.02.2025 | 5,51 | 5,85 | 5,50 | 5,61 | 4,86% | 569.842,00 |
| 25.02.2025 | 5,55 | 5,59 | 5,15 | 5,35 | -5,64% | 771.074,00 |
| 24.02.2025 | 6,10 | 6,33 | 5,64 | 5,67 | -7,35% | 612.887,00 |
| 21.02.2025 | 6,53 | 6,97 | 6,03 | 6,12 | -4,38% | 672.871,00 |
| 20.02.2025 | 6,29 | 6,69 | 6,16 | 6,40 | 1,27% | 564.880,00 |
| 19.02.2025 | 5,80 | 6,55 | 5,77 | 6,32 | 7,48% | 848.135,00 |
| 18.02.2025 | 6,25 | 6,32 | 5,82 | 5,88 | -3,76% | 714.925,00 |
| 14.02.2025 | 6,26 | 6,72 | 5,91 | 6,11 | -8,12% | 848.815,00 |
| 13.02.2025 | 5,27 | 6,65 | 5,00 | 6,65 | 25,00% | 1.927.178,00 |
| 12.02.2025 | 5,03 | 5,53 | 4,51 | 5,32 | -38,50% | 4.265.162,00 |
| 11.02.2025 | 8,49 | 9,05 | 8,45 | 8,65 | 0,93% | 536.995,00 |
| 10.02.2025 | 9,18 | 9,27 | 8,53 | 8,57 | -4,99% | 544.277,00 |
| 07.02.2025 | 9,90 | 10,03 | 8,91 | 9,02 | -8,52% | 552.052,00 |