11,170$
1,35%
Echtzeit-Aktienkurs Atomera
Bid:
Ask:
Aktienkurse zur Atomera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 10,91 | 11,54 | 10,56 | 11,17 | 1,35% | 1.297.262,00 |
| 27.05.2026 | 12,04 | 12,34 | 10,86 | 11,02 | -8,99% | 2.042.255,00 |
| 26.05.2026 | 9,64 | 12,37 | 9,55 | 12,11 | 31,06% | 3.698.813,00 |
| 22.05.2026 | 8,61 | 9,50 | 8,52 | 9,24 | 8,58% | 1.715.979,00 |
| 21.05.2026 | 7,70 | 8,63 | 7,70 | 8,51 | 10,81% | 1.912.226,00 |
| 20.05.2026 | 7,60 | 7,80 | 7,18 | 7,68 | 2,54% | 1.090.482,00 |
| 19.05.2026 | 7,91 | 7,91 | 7,34 | 7,49 | -6,43% | 1.291.262,00 |
| 18.05.2026 | 9,10 | 9,10 | 7,92 | 8,01 | -9,03% | 1.537.908,00 |
| 15.05.2026 | 8,94 | 9,16 | 8,47 | 8,80 | -8,62% | 1.333.660,00 |
| 14.05.2026 | 9,88 | 10,30 | 9,10 | 9,63 | -2,48% | 1.806.171,00 |
| 13.05.2026 | 8,42 | 10,22 | 8,41 | 9,88 | 18,26% | 3.119.848,00 |
| 12.05.2026 | 8,04 | 8,39 | 7,71 | 8,35 | 0,85% | 1.693.775,00 |
| 11.05.2026 | 8,15 | 8,88 | 8,10 | 8,28 | -1,66% | 2.266.741,00 |
| 08.05.2026 | 8,22 | 8,52 | 7,74 | 8,42 | 3,95% | 1.383.783,00 |
| 07.05.2026 | 8,97 | 9,24 | 7,96 | 8,10 | -11,28% | 2.384.158,00 |
| 06.05.2026 | 7,25 | 10,10 | 7,00 | 9,13 | -13,34% | 9.548.697,00 |
| 05.05.2026 | 10,49 | 11,48 | 10,07 | 10,54 | 1,59% | 3.675.414,00 |
| 04.05.2026 | 10,87 | 11,05 | 9,75 | 10,37 | -6,49% | 2.972.316,00 |
| 01.05.2026 | 8,35 | 11,13 | 8,18 | 11,09 | 35,74% | 8.147.624,00 |
| 30.04.2026 | 7,25 | 8,39 | 6,98 | 8,17 | 12,92% | 2.332.062,00 |
| 29.04.2026 | 7,31 | 7,35 | 6,85 | 7,24 | -1,03% | 920.544,00 |
| 28.04.2026 | 7,25 | 7,62 | 6,80 | 7,31 | -4,19% | 1.832.092,00 |
| 27.04.2026 | 8,50 | 8,95 | 7,38 | 7,63 | -11,28% | 5.548.135,00 |
| 24.04.2026 | 6,50 | 9,59 | 6,39 | 8,60 | 38,93% | 27.910.422,00 |
| 23.04.2026 | 6,30 | 6,70 | 5,86 | 6,19 | -2,37% | 956.736,00 |
| 22.04.2026 | 6,69 | 6,95 | 6,27 | 6,34 | -4,08% | 1.277.301,00 |
| 21.04.2026 | 6,42 | 7,32 | 6,26 | 6,61 | 4,26% | 1.712.937,00 |
| 20.04.2026 | 5,30 | 6,40 | 5,30 | 6,34 | 18,73% | 1.788.125,00 |
| 17.04.2026 | 5,53 | 5,54 | 5,29 | 5,34 | 0,38% | 484.655,00 |
| 16.04.2026 | 5,17 | 5,40 | 4,98 | 5,32 | 3,50% | 581.399,00 |
| 15.04.2026 | 5,01 | 5,26 | 4,91 | 5,14 | 1,98% | 616.513,00 |
| 14.04.2026 | 5,55 | 5,74 | 4,98 | 5,04 | -7,52% | 1.263.292,00 |
| 13.04.2026 | 4,98 | 5,63 | 4,94 | 5,45 | 7,07% | 1.701.376,00 |
| 10.04.2026 | 4,59 | 5,10 | 4,58 | 5,09 | 12,61% | 1.044.802,00 |
| 09.04.2026 | 4,41 | 4,62 | 4,38 | 4,52 | 2,26% | 354.887,00 |
| 08.04.2026 | 4,46 | 4,50 | 4,25 | 4,42 | 8,52% | 505.554,00 |
| 07.04.2026 | 4,11 | 4,15 | 3,92 | 4,07 | -3,02% | 315.852,00 |
| 06.04.2026 | 4,10 | 4,37 | 4,10 | 4,20 | 3,19% | 395.256,00 |
| 02.04.2026 | 3,80 | 4,13 | 3,77 | 4,07 | 0,99% | 543.603,00 |
| 01.04.2026 | 3,94 | 4,11 | 3,94 | 4,03 | 5,58% | 515.344,00 |
| 31.03.2026 | 3,63 | 3,90 | 3,61 | 3,82 | 6,47% | 631.914,00 |
| 30.03.2026 | 3,79 | 3,79 | 3,46 | 3,59 | -4,14% | 863.392,00 |
| 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 | -11,20% | 2.489.099,00 |
| 23.02.2026 | 5,98 | 6,40 | 5,70 | 5,98 | -14,57% | 3.443.322,00 |
| 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 |