3,740$
-4,23%
Echtzeit-Aktienkurs Atomera
Bid:
Ask:
Aktienkurse zur Atomera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 3,86 | 3,90 | 3,61 | 3,74 | -4,23% | 965.692,00 |
| 26.03.2026 | 4,42 | 4,53 | 3,90 | 3,91 | -14,18% | 792.503,00 |
| 25.03.2026 | 4,86 | 5,06 | 4,51 | 4,55 | -5,60% | 823.357,00 |
| 24.03.2026 | 4,55 | 4,92 | 4,51 | 4,82 | 5,01% | 737.467,00 |
| 23.03.2026 | 4,30 | 4,64 | 4,18 | 4,59 | 8,00% | 952.066,00 |
| 20.03.2026 | 4,35 | 4,35 | 4,03 | 4,25 | -2,97% | 1.277.064,00 |
| 19.03.2026 | 4,11 | 4,45 | 4,05 | 4,38 | 0,46% | 862.327,00 |
| 18.03.2026 | 4,72 | 4,84 | 4,31 | 4,36 | -7,63% | 888.998,00 |
| 17.03.2026 | 4,76 | 5,13 | 4,66 | 4,72 | -1,05% | 689.095,00 |
| 16.03.2026 | 4,73 | 4,85 | 4,56 | 4,77 | 3,70% | 556.485,00 |
| 13.03.2026 | 4,92 | 5,12 | 4,47 | 4,60 | -5,83% | 1.269.881,00 |
| 12.03.2026 | 4,91 | 5,34 | 4,85 | 4,89 | -4,22% | 1.141.072,00 |
| 11.03.2026 | 5,32 | 5,59 | 4,82 | 5,10 | 1,29% | 2.949.901,00 |
| 10.03.2026 | 4,50 | 5,18 | 4,50 | 5,04 | 10,54% | 1.446.474,00 |
| 09.03.2026 | 4,32 | 4,62 | 4,12 | 4,56 | 0,11% | 999.500,00 |
| 06.03.2026 | 4,58 | 4,81 | 4,52 | 4,55 | -4,41% | 651.467,00 |
| 05.03.2026 | 4,75 | 4,77 | 4,38 | 4,76 | -0,63% | 1.045.070,00 |
| 04.03.2026 | 4,89 | 5,13 | 4,78 | 4,79 | -0,42% | 869.492,00 |
| 03.03.2026 | 4,97 | 5,30 | 4,81 | 4,81 | -8,38% | 1.510.361,00 |
| 02.03.2026 | 4,79 | 5,35 | 4,61 | 5,25 | 4,27% | 1.833.095,00 |
| 27.02.2026 | 5,12 | 5,26 | 4,87 | 5,04 | -3,36% | 1.438.993,00 |
| 26.02.2026 | 6,15 | 6,16 | 4,96 | 5,21 | -14,87% | 2.640.238,00 |
| 25.02.2026 | 5,43 | 6,27 | 5,20 | 6,12 | 15,25% | 2.288.313,00 |
| 24.02.2026 | 6,04 | 6,06 | 5,07 | 5,31 | -24,14% | 2.489.099,00 |
| 20.02.2026 | 6,44 | 7,54 | 6,12 | 7,00 | 5,11% | 4.652.233,00 |
| 19.02.2026 | 5,45 | 6,73 | 5,41 | 6,66 | 21,53% | 5.245.220,00 |
| 18.02.2026 | 5,49 | 7,00 | 5,15 | 5,48 | -4,36% | 15.917.803,00 |
| 17.02.2026 | 4,00 | 6,19 | 3,97 | 5,73 | 46,17% | 34.770.377,00 |
| 13.02.2026 | 2,78 | 4,02 | 2,67 | 3,92 | 64,02% | 28.260.518,00 |
| 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 |