1,110$
-4,31%
Echtzeit-Aktienkurs Smart Powerr Corp
Bid:
Ask:
Aktienkurse zur Smart Powerr Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,16 | 1,16 | 1,11 | 1,11 | -4,31% | 49.598,00 |
| 12.12.2025 | 1,19 | 1,22 | 1,15 | 1,16 | -4,92% | 45.186,00 |
| 11.12.2025 | 1,21 | 1,22 | 1,19 | 1,22 | 2,52% | 7.100,00 |
| 10.12.2025 | 1,17 | 1,25 | 1,15 | 1,19 | -0,83% | 24.639,00 |
| 09.12.2025 | 1,12 | 1,26 | 1,11 | 1,20 | 7,14% | 119.561,00 |
| 08.12.2025 | 1,14 | 1,18 | 1,11 | 1,12 | -1,75% | 38.412,00 |
| 05.12.2025 | 1,11 | 1,16 | 1,10 | 1,14 | 0,88% | 24.669,00 |
| 04.12.2025 | 1,17 | 1,27 | 1,11 | 1,13 | -2,59% | 96.551,00 |
| 03.12.2025 | 1,15 | 1,19 | 1,15 | 1,16 | 0,87% | 12.799,00 |
| 02.12.2025 | 1,20 | 1,20 | 1,15 | 1,15 | -4,17% | 33.858,00 |
| 01.12.2025 | 1,21 | 1,25 | 1,19 | 1,20 | -4,00% | 28.391,00 |
| 28.11.2025 | 1,29 | 1,31 | 1,21 | 1,25 | -1,65% | 19.182,00 |
| 26.11.2025 | 1,23 | 1,30 | 1,20 | 1,27 | 2,50% | 22.997,00 |
| 25.11.2025 | 1,28 | 1,31 | 1,23 | 1,24 | -3,88% | 57.859,00 |
| 24.11.2025 | 1,30 | 1,33 | 1,27 | 1,29 | 1,57% | 10.906,00 |
| 20.11.2025 | 1,37 | 1,38 | 1,27 | 1,27 | -9,29% | 32.831,00 |
| 19.11.2025 | 1,49 | 1,49 | 1,30 | 1,40 | -4,76% | 78.805,00 |
| 18.11.2025 | 1,41 | 1,50 | 1,29 | 1,47 | 3,89% | 31.957,00 |
| 17.11.2025 | 1,31 | 1,50 | 1,31 | 1,42 | 6,39% | 67.143,00 |
| 13.11.2025 | 1,41 | 1,43 | 1,33 | 1,33 | -6,99% | 43.292,00 |
| 12.11.2025 | 1,45 | 1,53 | 1,42 | 1,43 | -2,72% | 17.464,00 |
| 11.11.2025 | 1,36 | 1,55 | 1,28 | 1,47 | 5,76% | 329.740,00 |
| 10.11.2025 | 1,28 | 1,39 | 1,28 | 1,39 | 6,92% | 77.237,00 |
| 07.11.2025 | 1,21 | 1,33 | 1,17 | 1,30 | 4,00% | 96.843,00 |
| 06.11.2025 | 1,14 | 1,26 | 1,10 | 1,25 | 6,84% | 167.316,00 |
| 05.11.2025 | 1,12 | 1,18 | 1,11 | 1,17 | 1,74% | 49.819,00 |
| 04.11.2025 | 1,15 | 1,17 | 1,09 | 1,15 | -0,86% | 43.991,00 |
| 03.11.2025 | 1,15 | 1,18 | 1,15 | 1,16 | -1,69% | 28.047,00 |
| 31.10.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -3,28% | 23.410,00 |
| 30.10.2025 | 1,20 | 1,23 | 1,17 | 1,22 | 1,67% | 76.621,00 |
| 29.10.2025 | 1,21 | 1,26 | 1,17 | 1,20 | -0,83% | 200.476,00 |
| 28.10.2025 | 1,27 | 1,27 | 1,18 | 1,21 | -5,47% | 108.939,00 |
| 27.10.2025 | 1,29 | 1,32 | 1,27 | 1,28 | 1,59% | 37.340,00 |
| 24.10.2025 | 1,23 | 1,26 | 1,22 | 1,26 | 3,28% | 22.068,00 |
| 23.10.2025 | 1,18 | 1,25 | 1,17 | 1,22 | 3,39% | 82.329,00 |
| 22.10.2025 | 1,29 | 1,29 | 1,18 | 1,18 | -5,60% | 72.047,00 |
| 21.10.2025 | 1,26 | 1,33 | 1,22 | 1,25 | 0,00% | 81.135,00 |
| 20.10.2025 | 1,35 | 1,43 | 1,17 | 1,25 | -6,72% | 232.564,00 |
| 17.10.2025 | 1,42 | 1,49 | 1,31 | 1,34 | -4,96% | 139.796,00 |
| 16.10.2025 | 1,50 | 1,54 | 1,41 | 1,41 | -6,62% | 84.190,00 |
| 15.10.2025 | 1,47 | 1,54 | 1,47 | 1,51 | 2,72% | 132.641,00 |
| 14.10.2025 | 1,48 | 1,55 | 1,43 | 1,47 | -1,34% | 127.356,00 |
| 13.10.2025 | 1,35 | 1,53 | 1,35 | 1,49 | 9,96% | 153.828,00 |
| 10.10.2025 | 1,51 | 1,52 | 1,26 | 1,36 | -10,26% | 355.230,00 |
| 09.10.2025 | 1,56 | 1,57 | 1,47 | 1,51 | -3,21% | 172.087,00 |
| 08.10.2025 | 1,48 | 1,60 | 1,38 | 1,56 | 6,12% | 239.462,00 |
| 07.10.2025 | 1,42 | 1,48 | 1,42 | 1,47 | 3,52% | 54.239,00 |
| 06.10.2025 | 1,47 | 1,50 | 1,41 | 1,42 | 1,43% | 69.689,00 |
| 02.10.2025 | 1,35 | 1,44 | 1,35 | 1,40 | 4,48% | 160.011,00 |
| 01.10.2025 | 1,24 | 1,65 | 1,24 | 1,34 | 8,94% | 841.153,00 |
| 30.09.2025 | 1,21 | 1,35 | 1,02 | 1,23 | -24,07% | 1.024.716,00 |
| 29.09.2025 | 2,00 | 2,08 | 1,60 | 1,62 | -18,59% | 277.940,00 |
| 26.09.2025 | 2,03 | 2,23 | 1,86 | 1,99 | -4,78% | 745.994,00 |
| 25.09.2025 | 1,97 | 2,14 | 1,92 | 2,09 | 0,97% | 1.207.083,00 |
| 24.09.2025 | 1,92 | 2,15 | 1,89 | 2,07 | 6,15% | 851.832,00 |
| 23.09.2025 | 1,70 | 2,00 | 1,66 | 1,95 | 15,38% | 912.730,00 |
| 22.09.2025 | 1,61 | 1,80 | 1,61 | 1,69 | 1,81% | 169.531,00 |
| 19.09.2025 | 1,58 | 1,77 | 1,56 | 1,66 | 5,06% | 259.223,00 |
| 18.09.2025 | 1,65 | 1,65 | 1,52 | 1,58 | -1,25% | 43.436,00 |
| 17.09.2025 | 1,59 | 1,65 | 1,50 | 1,60 | 1,91% | 48.745,00 |
| 16.09.2025 | 1,58 | 1,65 | 1,56 | 1,57 | -0,32% | 78.854,00 |
| 15.09.2025 | 1,55 | 1,67 | 1,47 | 1,58 | 2,27% | 112.637,00 |
| 12.09.2025 | 1,57 | 1,58 | 1,53 | 1,54 | -3,14% | 41.692,00 |
| 11.09.2025 | 1,60 | 1,70 | 1,53 | 1,59 | -4,79% | 146.458,00 |
| 10.09.2025 | 1,70 | 1,86 | 1,67 | 1,67 | 4,38% | 487.032,00 |
| 09.09.2025 | 1,36 | 1,67 | 1,36 | 1,60 | 15,11% | 564.020,00 |
| 08.09.2025 | 1,37 | 1,60 | 1,33 | 1,39 | -5,12% | 653.330,00 |
| 05.09.2025 | 1,37 | 1,59 | 1,31 | 1,47 | 10,15% | 1.582.377,00 |
| 04.09.2025 | 1,35 | 1,35 | 1,30 | 1,33 | -0,75% | 74.921,00 |
| 03.09.2025 | 1,42 | 1,48 | 1,30 | 1,34 | -5,63% | 211.503,00 |
| 02.09.2025 | 1,56 | 1,56 | 1,41 | 1,42 | -8,39% | 104.124,00 |
| 29.08.2025 | 1,64 | 1,64 | 1,53 | 1,55 | 2,18% | 74.447,00 |
| 28.08.2025 | 1,62 | 1,67 | 1,50 | 1,52 | -6,36% | 124.002,00 |
| 27.08.2025 | 1,59 | 1,69 | 1,50 | 1,62 | 0,00% | 250.707,00 |
| 26.08.2025 | 1,52 | 1,64 | 1,45 | 1,62 | 11,72% | 196.311,00 |
| 25.08.2025 | 1,40 | 1,48 | 1,40 | 1,45 | 0,00% | 48.654,00 |
| 22.08.2025 | 1,40 | 1,49 | 1,38 | 1,45 | 3,57% | 97.861,00 |
| 21.08.2025 | 1,51 | 1,51 | 1,38 | 1,40 | -5,41% | 20.673,00 |
| 20.08.2025 | 1,32 | 1,52 | 1,32 | 1,48 | 9,63% | 72.990,00 |
| 19.08.2025 | 1,34 | 1,38 | 1,32 | 1,35 | -2,88% | 93.599,00 |
| 18.08.2025 | 1,39 | 1,41 | 1,32 | 1,39 | 0,00% | 83.070,00 |
| 15.08.2025 | 1,46 | 1,46 | 1,34 | 1,39 | -4,79% | 93.107,00 |
| 14.08.2025 | 1,50 | 1,54 | 1,43 | 1,46 | -5,81% | 126.672,00 |
| 13.08.2025 | 1,36 | 1,68 | 1,36 | 1,55 | 4,73% | 315.513,00 |
| 12.08.2025 | 1,11 | 1,51 | 1,11 | 1,48 | 25,42% | 596.304,00 |
| 11.08.2025 | 1,32 | 1,36 | 1,17 | 1,18 | -16,31% | 407.963,00 |
| 08.08.2025 | 1,53 | 1,54 | 1,40 | 1,41 | -12,96% | 661.458,00 |
| 07.08.2025 | 1,81 | 2,61 | 1,40 | 1,62 | 4,52% | 63.006.761,00 |
| 06.08.2025 | 1,62 | 1,63 | 1,49 | 1,55 | 3,33% | 2.250.393,00 |
| 05.08.2025 | 1,41 | 1,66 | 1,38 | 1,50 | 7,14% | 188.385,00 |
| 04.08.2025 | 1,37 | 1,45 | 1,20 | 1,40 | 2,19% | 142.349,00 |
| 01.08.2025 | 1,35 | 1,47 | 1,32 | 1,37 | -16,97% | 199.227,00 |
| 31.07.2025 | 1,92 | 1,94 | 1,56 | 1,65 | -12,70% | 13.730.978,00 |
| 30.07.2025 | 1,90 | 1,96 | 1,86 | 1,89 | -0,53% | 30.953,00 |
| 29.07.2025 | 1,91 | 2,01 | 1,86 | 1,90 | 0,00% | 66.999,00 |
| 28.07.2025 | 2,11 | 2,13 | 1,88 | 1,90 | -9,52% | 82.341,00 |
| 25.07.2025 | 2,10 | 2,23 | 2,06 | 2,10 | -1,87% | 27.461,00 |
| 24.07.2025 | 2,13 | 2,21 | 2,09 | 2,14 | 0,47% | 49.966,00 |
| 23.07.2025 | 2,20 | 2,27 | 2,10 | 2,13 | -3,45% | 65.438,00 |
| 22.07.2025 | 2,05 | 2,26 | 2,03 | 2,21 | 8,67% | 63.160,00 |