3,920$
64,02%
Echtzeit-Aktienkurs Atomera
Bid:
Ask:
Aktienkurse zur Atomera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,73 | 4,02 | 2,67 | 3,92 | 64,02% | 27.090.458,00 |
| 12.02.2026 | 2,51 | 2,58 | 2,32 | 2,39 | -2,85% | 439.004,00 |
| 11.02.2026 | 2,54 | 2,54 | 2,34 | 2,46 | 0,00% | 313.104,00 |
| 10.02.2026 | 2,53 | 2,60 | 2,43 | 2,46 | -2,77% | 297.487,00 |
| 09.02.2026 | 2,56 | 2,58 | 2,47 | 2,53 | -1,17% | 295.169,00 |
| 06.02.2026 | 2,39 | 2,63 | 2,39 | 2,56 | 10,58% | 448.044,00 |
| 05.02.2026 | 2,50 | 2,52 | 2,25 | 2,32 | -6,84% | 431.224,00 |
| 04.02.2026 | 2,67 | 2,67 | 2,39 | 2,49 | -6,58% | 362.303,00 |
| 03.02.2026 | 2,88 | 2,98 | 2,58 | 2,66 | -3,97% | 619.508,00 |
| 02.02.2026 | 2,85 | 2,95 | 2,76 | 2,77 | -5,62% | 474.201,00 |
| 30.01.2026 | 3,03 | 3,04 | 2,84 | 2,94 | -3,45% | 626.702,00 |
| 29.01.2026 | 2,78 | 3,09 | 2,59 | 3,04 | 8,77% | 1.060.610,00 |
| 28.01.2026 | 3,31 | 3,43 | 2,73 | 2,80 | -15,56% | 1.305.833,00 |
| 27.01.2026 | 2,84 | 3,51 | 2,78 | 3,31 | 16,55% | 2.124.516,00 |
| 26.01.2026 | 2,64 | 2,90 | 2,58 | 2,84 | 6,37% | 709.561,00 |
| 22.01.2026 | 2,50 | 2,76 | 2,50 | 2,67 | 8,98% | 474.111,00 |
| 21.01.2026 | 2,35 | 2,50 | 2,34 | 2,45 | 4,70% | 553.282,00 |
| 20.01.2026 | 2,32 | 2,43 | 2,30 | 2,34 | -1,27% | 474.646,00 |
| 16.01.2026 | 2,43 | 2,44 | 2,37 | 2,37 | -1,66% | 213.381,00 |
| 15.01.2026 | 2,37 | 2,45 | 2,36 | 2,41 | 1,69% | 414.794,00 |
| 14.01.2026 | 2,29 | 2,39 | 2,27 | 2,37 | 3,49% | 301.833,00 |
| 13.01.2026 | 2,40 | 2,40 | 2,26 | 2,29 | -1,72% | 270.243,00 |
| 12.01.2026 | 2,31 | 2,38 | 2,30 | 2,33 | 0,87% | 333.255,00 |
| 09.01.2026 | 2,40 | 2,41 | 2,27 | 2,31 | -2,12% | 572.075,00 |
| 08.01.2026 | 2,51 | 2,55 | 2,36 | 2,36 | -4,45% | 388.451,00 |
| 07.01.2026 | 2,30 | 2,53 | 2,27 | 2,47 | 7,86% | 1.199.271,00 |
| 06.01.2026 | 2,41 | 2,41 | 2,28 | 2,29 | -3,78% | 327.774,00 |
| 05.01.2026 | 2,35 | 2,53 | 2,32 | 2,38 | 0,85% | 610.762,00 |
| 02.01.2026 | 2,27 | 2,38 | 2,25 | 2,36 | 6,79% | 260.153,00 |
| 31.12.2025 | 2,19 | 2,27 | 2,16 | 2,21 | 0,91% | 441.979,00 |
| 30.12.2025 | 2,16 | 2,30 | 2,16 | 2,19 | -0,45% | 490.138,00 |
| 29.12.2025 | 2,11 | 2,27 | 2,11 | 2,20 | 1,85% | 608.527,00 |
| 26.12.2025 | 2,25 | 2,29 | 2,15 | 2,16 | -4,00% | 256.373,00 |
| 24.12.2025 | 2,21 | 2,30 | 2,21 | 2,25 | -0,44% | 180.039,00 |
| 23.12.2025 | 2,23 | 2,28 | 2,17 | 2,26 | 0,89% | 300.936,00 |
| 22.12.2025 | 2,31 | 2,37 | 2,22 | 2,24 | -3,86% | 488.443,00 |
| 19.12.2025 | 2,22 | 2,39 | 2,22 | 2,33 | 5,43% | 509.680,00 |
| 18.12.2025 | 2,36 | 2,40 | 2,18 | 2,21 | -3,49% | 378.738,00 |
| 17.12.2025 | 2,44 | 2,48 | 2,26 | 2,29 | -6,15% | 471.033,00 |
| 16.12.2025 | 2,34 | 2,46 | 2,32 | 2,44 | 4,05% | 226.059,00 |
| 15.12.2025 | 2,40 | 2,45 | 2,32 | 2,35 | -1,05% | 283.405,00 |
| 12.12.2025 | 2,54 | 2,56 | 2,37 | 2,37 | -6,69% | 302.091,00 |
| 11.12.2025 | 2,57 | 2,57 | 2,41 | 2,54 | -1,55% | 389.371,00 |
| 10.12.2025 | 2,60 | 2,62 | 2,50 | 2,58 | -0,77% | 288.522,00 |
| 09.12.2025 | 2,40 | 2,67 | 2,40 | 2,60 | 7,88% | 588.099,00 |
| 08.12.2025 | 2,54 | 2,58 | 2,39 | 2,41 | -3,21% | 341.621,00 |
| 05.12.2025 | 2,58 | 2,73 | 2,41 | 2,49 | -0,80% | 1.203.873,00 |
| 04.12.2025 | 2,47 | 2,62 | 2,45 | 2,51 | 2,03% | 430.155,00 |
| 03.12.2025 | 2,31 | 2,50 | 2,22 | 2,46 | 7,42% | 917.847,00 |
| 02.12.2025 | 2,41 | 2,45 | 2,27 | 2,29 | -4,78% | 463.099,00 |
| 01.12.2025 | 2,39 | 2,48 | 2,37 | 2,41 | -3,02% | 208.634,00 |
| 28.11.2025 | 2,40 | 2,50 | 2,39 | 2,48 | 4,20% | 105.983,00 |
| 26.11.2025 | 2,42 | 2,44 | 2,29 | 2,38 | -1,24% | 412.270,00 |
| 25.11.2025 | 2,19 | 2,45 | 2,13 | 2,41 | 10,55% | 513.871,00 |
| 24.11.2025 | 2,00 | 2,20 | 1,99 | 2,18 | 9,55% | 426.865,00 |
| 20.11.2025 | 2,26 | 2,29 | 1,98 | 1,99 | -9,13% | 543.329,00 |
| 19.11.2025 | 2,20 | 2,30 | 2,12 | 2,19 | -0,23% | 426.142,00 |
| 18.11.2025 | 2,06 | 2,23 | 2,03 | 2,20 | 4,52% | 352.864,00 |
| 17.11.2025 | 2,20 | 2,20 | 2,05 | 2,10 | -9,09% | 566.104,00 |
| 13.11.2025 | 2,37 | 2,39 | 2,25 | 2,31 | -4,15% | 448.728,00 |
| 12.11.2025 | 2,49 | 2,53 | 2,36 | 2,41 | -1,63% | 410.466,00 |
| 11.11.2025 | 2,50 | 2,56 | 2,43 | 2,45 | -2,39% | 435.879,00 |
| 10.11.2025 | 2,76 | 2,84 | 2,51 | 2,51 | -7,04% | 476.140,00 |
| 07.11.2025 | 2,53 | 2,71 | 2,51 | 2,70 | 4,65% | 360.329,00 |
| 06.11.2025 | 2,79 | 2,81 | 2,57 | 2,58 | -8,41% | 638.706,00 |
| 05.11.2025 | 2,84 | 2,90 | 2,76 | 2,82 | -0,63% | 411.954,00 |
| 04.11.2025 | 2,81 | 2,96 | 2,73 | 2,84 | -1,22% | 372.566,00 |
| 03.11.2025 | 3,14 | 3,21 | 2,84 | 2,87 | -9,61% | 674.294,00 |
| 31.10.2025 | 3,02 | 3,23 | 3,00 | 3,18 | 5,73% | 287.360,00 |
| 30.10.2025 | 3,13 | 3,22 | 2,98 | 3,00 | -5,57% | 441.830,00 |
| 29.10.2025 | 3,10 | 3,48 | 3,06 | 3,18 | -2,15% | 1.008.341,00 |
| 28.10.2025 | 3,28 | 3,35 | 3,15 | 3,25 | -1,52% | 625.571,00 |
| 27.10.2025 | 3,22 | 3,48 | 3,21 | 3,30 | 4,76% | 603.959,00 |
| 24.10.2025 | 3,25 | 3,30 | 3,09 | 3,15 | -2,48% | 770.569,00 |
| 23.10.2025 | 2,97 | 3,28 | 2,93 | 3,23 | 12,74% | 1.639.021,00 |
| 22.10.2025 | 2,50 | 3,00 | 2,48 | 2,87 | -32,59% | 3.738.516,00 |
| 21.10.2025 | 4,44 | 4,46 | 4,23 | 4,25 | -5,76% | 297.332,00 |
| 20.10.2025 | 4,79 | 4,92 | 4,46 | 4,51 | -1,74% | 349.657,00 |
| 17.10.2025 | 4,66 | 4,82 | 4,50 | 4,59 | -3,16% | 286.741,00 |
| 16.10.2025 | 5,13 | 5,15 | 4,73 | 4,74 | -6,51% | 297.455,00 |
| 15.10.2025 | 5,03 | 5,24 | 4,88 | 5,07 | 2,22% | 436.386,00 |
| 14.10.2025 | 4,76 | 5,09 | 4,66 | 4,96 | 2,27% | 504.124,00 |
| 13.10.2025 | 4,41 | 4,87 | 4,38 | 4,85 | 14,39% | 315.444,00 |
| 10.10.2025 | 4,65 | 4,76 | 4,20 | 4,24 | -8,23% | 592.161,00 |
| 09.10.2025 | 4,96 | 5,00 | 4,52 | 4,62 | -7,60% | 514.614,00 |
| 08.10.2025 | 4,90 | 5,13 | 4,85 | 5,00 | 3,31% | 418.266,00 |
| 07.10.2025 | 5,01 | 5,36 | 4,81 | 4,84 | -2,62% | 600.502,00 |
| 06.10.2025 | 5,06 | 5,10 | 4,75 | 4,97 | 6,42% | 635.189,00 |
| 02.10.2025 | 4,76 | 4,96 | 4,66 | 4,67 | 1,08% | 615.898,00 |
| 01.10.2025 | 4,42 | 4,71 | 4,18 | 4,62 | 4,52% | 831.583,00 |
| 30.09.2025 | 3,83 | 4,43 | 3,81 | 4,42 | 15,40% | 736.796,00 |
| 29.09.2025 | 3,86 | 3,98 | 3,78 | 3,83 | 0,52% | 299.107,00 |
| 26.09.2025 | 3,92 | 3,95 | 3,70 | 3,81 | -2,56% | 440.012,00 |
| 25.09.2025 | 4,07 | 4,13 | 3,77 | 3,91 | -5,56% | 455.026,00 |
| 24.09.2025 | 4,34 | 4,34 | 4,03 | 4,14 | -5,05% | 414.643,00 |
| 23.09.2025 | 4,60 | 4,74 | 4,19 | 4,36 | -1,13% | 706.969,00 |
| 22.09.2025 | 3,72 | 4,61 | 3,65 | 4,41 | 19,19% | 1.152.992,00 |
| 19.09.2025 | 3,65 | 3,77 | 3,56 | 3,70 | 1,65% | 514.877,00 |
| 18.09.2025 | 3,43 | 3,65 | 3,43 | 3,64 | 7,06% | 308.930,00 |
| 17.09.2025 | 3,43 | 3,62 | 3,39 | 3,40 | -1,73% | 286.311,00 |