5,090$
14,00%
Echtzeit-Aktienkurs Atomera
Bid:
Ask:
Aktienkurse zur Atomera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 4,68 | 5,14 | 4,68 | 5,09 | 14,00% | 515.392,00 |
| 29.07.2026 | 4,88 | 4,88 | 4,46 | 4,47 | -7,46% | 722.263,00 |
| 28.07.2026 | 5,01 | 5,09 | 4,64 | 4,83 | -8,27% | 868.324,00 |
| 27.07.2026 | 5,31 | 5,52 | 5,06 | 5,26 | 1,54% | 408.988,00 |
| 24.07.2026 | 5,57 | 5,59 | 5,16 | 5,18 | -7,33% | 577.887,00 |
| 23.07.2026 | 5,64 | 5,93 | 5,51 | 5,59 | -3,29% | 563.370,00 |
| 22.07.2026 | 5,70 | 6,17 | 5,68 | 5,78 | -1,28% | 449.284,00 |
| 21.07.2026 | 5,69 | 5,90 | 5,58 | 5,86 | 6,65% | 561.558,00 |
| 20.07.2026 | 5,74 | 5,75 | 5,32 | 5,49 | -1,96% | 690.590,00 |
| 17.07.2026 | 5,32 | 5,76 | 5,24 | 5,60 | -1,58% | 623.771,00 |
| 16.07.2026 | 6,02 | 6,09 | 5,53 | 5,69 | -7,10% | 1.072.205,00 |
| 15.07.2026 | 6,49 | 6,63 | 5,95 | 6,13 | -4,15% | 672.874,00 |
| 14.07.2026 | 6,50 | 6,60 | 6,24 | 6,39 | 2,24% | 570.334,00 |
| 13.07.2026 | 6,52 | 6,52 | 6,14 | 6,25 | -5,66% | 751.678,00 |
| 10.07.2026 | 6,76 | 6,79 | 6,51 | 6,63 | -3,00% | 570.058,00 |
| 09.07.2026 | 7,00 | 7,28 | 6,82 | 6,83 | 0,22% | 709.592,00 |
| 08.07.2026 | 6,66 | 6,94 | 6,47 | 6,82 | 0,59% | 673.482,00 |
| 07.07.2026 | 7,34 | 7,34 | 6,57 | 6,78 | -7,89% | 834.346,00 |
| 06.07.2026 | 7,57 | 7,71 | 7,30 | 7,36 | -0,74% | 547.725,00 |
| 02.07.2026 | 8,37 | 8,38 | 7,29 | 7,41 | -10,51% | 914.935,00 |
| 01.07.2026 | 8,35 | 8,83 | 7,91 | 8,28 | -4,77% | 1.100.134,00 |
| 30.06.2026 | 7,64 | 8,77 | 7,64 | 8,70 | 14,26% | 1.054.846,00 |
| 29.06.2026 | 7,21 | 7,62 | 6,86 | 7,61 | 7,49% | 894.426,00 |
| 26.06.2026 | 7,04 | 7,13 | 6,67 | 7,08 | -3,41% | 2.375.415,00 |
| 25.06.2026 | 7,71 | 7,76 | 6,93 | 7,33 | -1,08% | 660.632,00 |
| 24.06.2026 | 7,67 | 7,67 | 7,16 | 7,41 | -1,46% | 724.936,00 |
| 23.06.2026 | 7,68 | 8,16 | 7,52 | 7,52 | -8,96% | 775.257,00 |
| 22.06.2026 | 9,05 | 9,22 | 8,24 | 8,26 | -8,22% | 798.052,00 |
| 18.06.2026 | 8,67 | 9,05 | 8,24 | 9,00 | 10,02% | 1.261.380,00 |
| 17.06.2026 | 8,93 | 9,10 | 8,13 | 8,18 | -7,15% | 1.232.388,00 |
| 16.06.2026 | 9,49 | 9,54 | 8,72 | 8,81 | -7,26% | 807.664,00 |
| 15.06.2026 | 9,46 | 9,82 | 9,07 | 9,50 | 5,67% | 1.022.406,00 |
| 12.06.2026 | 8,71 | 9,33 | 8,47 | 8,99 | 2,63% | 1.090.390,00 |
| 11.06.2026 | 8,13 | 8,84 | 8,06 | 8,76 | 9,23% | 1.013.442,00 |
| 10.06.2026 | 7,99 | 8,98 | 7,92 | 8,02 | -0,50% | 917.676,00 |
| 09.06.2026 | 8,62 | 8,85 | 7,28 | 8,06 | -3,59% | 1.760.910,00 |
| 08.06.2026 | 8,50 | 8,74 | 8,01 | 8,36 | 1,27% | 1.276.235,00 |
| 05.06.2026 | 9,05 | 9,99 | 8,16 | 8,26 | -8,78% | 1.977.945,00 |
| 04.06.2026 | 8,85 | 9,28 | 8,66 | 9,05 | -0,55% | 786.005,00 |
| 03.06.2026 | 9,81 | 10,21 | 8,83 | 9,10 | -7,61% | 1.575.667,00 |
| 02.06.2026 | 9,76 | 10,33 | 9,59 | 9,85 | 1,86% | 1.116.842,00 |
| 01.06.2026 | 9,50 | 10,11 | 9,33 | 9,67 | -3,40% | 1.152.715,00 |
| 29.05.2026 | 11,12 | 11,17 | 9,66 | 10,01 | -10,38% | 1.457.267,00 |
| 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 |