2,470$
-2,76%
Echtzeit-Aktienkurs Atomera
Bid:
Ask:
Aktienkurse zur Atomera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 2,59 | 2,64 | 2,46 | 2,47 | -2,76% | 113.513,00 |
| 12.09.2024 | 2,63 | 2,75 | 2,53 | 2,54 | -2,68% | 139.384,00 |
| 11.09.2024 | 2,54 | 2,63 | 2,49 | 2,61 | 3,57% | 144.634,00 |
| 10.09.2024 | 2,55 | 2,60 | 2,52 | 2,52 | -1,56% | 71.475,00 |
| 09.09.2024 | 2,56 | 2,63 | 2,51 | 2,56 | 0,79% | 90.000,00 |
| 06.09.2024 | 2,60 | 2,60 | 2,46 | 2,54 | -1,36% | 122.348,00 |
| 05.09.2024 | 2,61 | 2,64 | 2,56 | 2,58 | -1,34% | 105.827,00 |
| 04.09.2024 | 2,49 | 2,63 | 2,42 | 2,61 | 4,82% | 135.884,00 |
| 03.09.2024 | 2,58 | 2,61 | 2,43 | 2,49 | -7,43% | 320.970,00 |
| 30.08.2024 | 2,74 | 2,78 | 2,68 | 2,69 | -1,47% | 191.514,00 |
| 29.08.2024 | 2,72 | 2,80 | 2,68 | 2,73 | 0,74% | 209.324,00 |
| 28.08.2024 | 2,90 | 2,94 | 2,71 | 2,71 | -6,55% | 200.421,00 |
| 27.08.2024 | 2,91 | 3,01 | 2,89 | 2,90 | -1,69% | 85.661,00 |
| 26.08.2024 | 3,03 | 3,03 | 2,93 | 2,95 | -2,32% | 95.673,00 |
| 23.08.2024 | 2,90 | 3,06 | 2,87 | 3,02 | 6,34% | 122.196,00 |
| 22.08.2024 | 2,95 | 2,98 | 2,80 | 2,84 | -3,40% | 133.847,00 |
| 21.08.2024 | 2,95 | 2,98 | 2,85 | 2,94 | -0,68% | 133.409,00 |
| 20.08.2024 | 2,99 | 3,06 | 2,90 | 2,96 | -1,99% | 66.082,00 |
| 19.08.2024 | 2,90 | 3,06 | 2,90 | 3,02 | 3,78% | 175.835,00 |
| 16.08.2024 | 3,00 | 3,01 | 2,88 | 2,91 | -3,00% | 110.335,00 |
| 15.08.2024 | 2,82 | 3,01 | 2,82 | 3,00 | 8,70% | 106.122,00 |
| 14.08.2024 | 3,04 | 3,04 | 2,67 | 2,76 | -7,38% | 218.886,00 |
| 13.08.2024 | 2,95 | 3,07 | 2,95 | 2,98 | 2,05% | 260.923,00 |
| 12.08.2024 | 3,03 | 3,03 | 2,87 | 2,92 | -3,63% | 98.880,00 |
| 09.08.2024 | 3,10 | 3,17 | 2,99 | 3,03 | -2,26% | 173.772,00 |
| 08.08.2024 | 2,91 | 3,10 | 2,85 | 3,10 | 9,54% | 150.393,00 |
| 07.08.2024 | 3,06 | 3,08 | 2,80 | 2,83 | -4,23% | 179.369,00 |
| 06.08.2024 | 3,06 | 3,06 | 2,93 | 2,96 | 2,25% | 150.978,00 |
| 05.08.2024 | 2,84 | 3,11 | 2,76 | 2,89 | -6,02% | 248.351,00 |
| 02.08.2024 | 3,10 | 3,12 | 2,93 | 3,08 | -1,60% | 251.879,00 |
| 01.08.2024 | 3,50 | 3,56 | 3,12 | 3,13 | -11,02% | 192.086,00 |
| 31.07.2024 | 3,32 | 3,94 | 3,25 | 3,51 | 13,66% | 665.255,00 |
| 30.07.2024 | 3,25 | 3,26 | 3,02 | 3,09 | -2,83% | 279.405,00 |
| 29.07.2024 | 3,50 | 3,55 | 3,14 | 3,18 | -8,88% | 265.984,00 |
| 26.07.2024 | 3,53 | 3,58 | 3,43 | 3,49 | 0,29% | 71.838,00 |
| 25.07.2024 | 3,57 | 3,65 | 3,44 | 3,48 | -1,42% | 102.261,00 |
| 24.07.2024 | 3,70 | 3,72 | 3,52 | 3,53 | -4,08% | 214.737,00 |
| 23.07.2024 | 3,85 | 3,85 | 3,60 | 3,68 | -4,66% | 288.208,00 |
| 22.07.2024 | 3,78 | 3,87 | 3,72 | 3,86 | 2,39% | 154.694,00 |
| 19.07.2024 | 3,89 | 3,89 | 3,75 | 3,77 | -3,08% | 218.844,00 |
| 18.07.2024 | 3,96 | 4,05 | 3,81 | 3,89 | -1,02% | 147.759,00 |
| 17.07.2024 | 4,00 | 4,08 | 3,86 | 3,93 | -4,15% | 122.007,00 |
| 16.07.2024 | 4,22 | 4,24 | 4,02 | 4,10 | -0,49% | 242.496,00 |
| 15.07.2024 | 4,12 | 4,13 | 4,00 | 4,12 | -1,20% | 196.527,00 |
| 12.07.2024 | 4,25 | 4,32 | 4,10 | 4,17 | -0,95% | 103.178,00 |
| 11.07.2024 | 4,04 | 4,21 | 3,98 | 4,21 | 4,73% | 156.303,00 |
| 10.07.2024 | 4,01 | 4,05 | 3,92 | 4,02 | 1,52% | 114.727,00 |
| 09.07.2024 | 3,96 | 4,04 | 3,89 | 3,96 | -0,75% | 141.451,00 |
| 08.07.2024 | 4,00 | 4,06 | 3,84 | 3,99 | -0,25% | 150.780,00 |
| 05.07.2024 | 3,87 | 4,08 | 3,79 | 4,00 | 3,36% | 195.246,00 |
| 03.07.2024 | 3,91 | 3,92 | 3,82 | 3,87 | 0,26% | 56.204,00 |
| 02.07.2024 | 3,69 | 3,88 | 3,66 | 3,86 | 2,93% | 216.962,00 |
| 01.07.2024 | 3,81 | 3,87 | 3,63 | 3,75 | -2,85% | 257.980,00 |
| 28.06.2024 | 3,98 | 4,03 | 3,60 | 3,86 | -3,98% | 720.746,00 |
| 27.06.2024 | 3,89 | 4,07 | 3,84 | 4,02 | 3,88% | 198.052,00 |
| 26.06.2024 | 3,89 | 4,08 | 3,80 | 3,87 | -1,28% | 331.660,00 |
| 25.06.2024 | 3,93 | 3,93 | 3,84 | 3,92 | 0,77% | 209.507,00 |
| 24.06.2024 | 3,89 | 3,93 | 3,85 | 3,89 | 0,00% | 128.298,00 |
| 21.06.2024 | 3,96 | 3,99 | 3,81 | 3,89 | -1,77% | 177.709,00 |
| 20.06.2024 | 3,83 | 4,04 | 3,81 | 3,96 | 2,86% | 225.986,00 |
| 18.06.2024 | 3,98 | 3,98 | 3,73 | 3,85 | -2,04% | 201.278,00 |
| 17.06.2024 | 3,68 | 3,95 | 3,65 | 3,93 | 5,93% | 164.653,00 |
| 14.06.2024 | 3,84 | 3,87 | 3,65 | 3,71 | -3,89% | 186.064,00 |
| 13.06.2024 | 3,86 | 3,96 | 3,82 | 3,86 | -1,28% | 130.368,00 |
| 12.06.2024 | 3,90 | 4,10 | 3,85 | 3,91 | 3,99% | 145.584,00 |
| 11.06.2024 | 3,89 | 3,89 | 3,63 | 3,76 | -3,09% | 214.176,00 |
| 10.06.2024 | 3,76 | 3,99 | 3,60 | 3,88 | 3,19% | 741.395,00 |
| 07.06.2024 | 3,82 | 3,85 | 3,71 | 3,76 | -3,09% | 181.910,00 |
| 06.06.2024 | 4,00 | 4,00 | 3,69 | 3,88 | -3,00% | 363.863,00 |
| 05.06.2024 | 3,93 | 4,04 | 3,84 | 4,00 | 3,36% | 176.487,00 |
| 04.06.2024 | 4,04 | 4,07 | 3,82 | 3,87 | -4,91% | 261.985,00 |
| 03.06.2024 | 4,13 | 4,20 | 3,95 | 4,07 | -2,40% | 322.802,00 |
| 31.05.2024 | 4,09 | 4,18 | 3,98 | 4,17 | 1,96% | 163.559,00 |
| 30.05.2024 | 4,30 | 4,36 | 4,08 | 4,09 | -5,76% | 164.839,00 |
| 29.05.2024 | 4,47 | 4,60 | 4,34 | 4,34 | -3,77% | 226.960,00 |
| 28.05.2024 | 4,28 | 4,58 | 4,28 | 4,51 | 6,87% | 225.634,00 |
| 24.05.2024 | 4,10 | 4,25 | 4,06 | 4,22 | 2,93% | 122.519,00 |
| 23.05.2024 | 4,21 | 4,24 | 3,99 | 4,10 | -0,24% | 192.073,00 |
| 22.05.2024 | 4,17 | 4,24 | 4,06 | 4,11 | -2,61% | 185.632,00 |
| 21.05.2024 | 4,35 | 4,43 | 4,13 | 4,22 | -3,43% | 246.703,00 |
| 20.05.2024 | 4,51 | 4,53 | 4,30 | 4,37 | -1,80% | 176.986,00 |
| 17.05.2024 | 4,58 | 4,58 | 4,39 | 4,45 | -1,98% | 126.923,00 |
| 16.05.2024 | 4,58 | 4,62 | 4,48 | 4,54 | 0,22% | 125.888,00 |
| 15.05.2024 | 4,72 | 4,77 | 4,35 | 4,53 | -3,41% | 246.901,00 |
| 14.05.2024 | 4,70 | 4,78 | 4,42 | 4,69 | 1,08% | 212.763,00 |
| 13.05.2024 | 4,45 | 4,79 | 4,45 | 4,64 | 4,98% | 245.998,00 |
| 10.05.2024 | 4,29 | 4,64 | 4,29 | 4,42 | 4,49% | 325.820,00 |
| 09.05.2024 | 4,20 | 4,26 | 4,10 | 4,23 | 0,71% | 116.701,00 |
| 08.05.2024 | 4,13 | 4,28 | 4,03 | 4,20 | -1,06% | 220.346,00 |
| 07.05.2024 | 4,25 | 4,28 | 4,06 | 4,25 | -0,35% | 242.416,00 |
| 06.05.2024 | 4,48 | 4,65 | 4,20 | 4,26 | -5,33% | 311.283,00 |
| 03.05.2024 | 4,56 | 4,65 | 4,35 | 4,50 | 1,12% | 206.524,00 |
| 02.05.2024 | 4,48 | 4,50 | 4,01 | 4,45 | 1,60% | 890.180,00 |
| 01.05.2024 | 4,65 | 4,70 | 4,38 | 4,38 | -5,19% | 385.919,00 |
| 30.04.2024 | 4,86 | 4,94 | 4,62 | 4,62 | -6,29% | 304.334,00 |
| 29.04.2024 | 4,50 | 5,23 | 4,43 | 4,93 | 10,79% | 456.639,00 |
| 26.04.2024 | 5,01 | 5,13 | 3,68 | 4,45 | -17,13% | 1.140.695,00 |
| 25.04.2024 | 5,63 | 5,66 | 5,34 | 5,37 | -5,79% | 190.608,00 |
| 24.04.2024 | 5,65 | 5,77 | 5,53 | 5,70 | 1,42% | 98.691,00 |
| 23.04.2024 | 5,50 | 5,78 | 5,46 | 5,62 | 2,74% | 86.776,00 |