3,070$
1,66%
Echtzeit-Aktienkurs Creative Realities
Bid:
Ask:
Aktienkurse zur Creative Realities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,99 | 3,10 | 2,99 | 3,07 | 1,66% | 6.676,00 |
| 12.02.2026 | 3,12 | 3,13 | 3,00 | 3,02 | -3,82% | 31.550,00 |
| 11.02.2026 | 3,17 | 3,20 | 3,09 | 3,14 | -1,26% | 18.311,00 |
| 10.02.2026 | 3,20 | 3,21 | 3,18 | 3,18 | -0,16% | 3.954,00 |
| 09.02.2026 | 3,20 | 3,28 | 3,18 | 3,19 | -0,47% | 18.169,00 |
| 06.02.2026 | 3,15 | 3,27 | 3,10 | 3,20 | 6,31% | 37.531,00 |
| 05.02.2026 | 3,18 | 3,24 | 3,00 | 3,01 | -6,23% | 42.327,00 |
| 04.02.2026 | 3,17 | 3,26 | 3,09 | 3,21 | 0,94% | 38.378,00 |
| 03.02.2026 | 3,26 | 3,26 | 3,10 | 3,18 | -1,55% | 41.815,00 |
| 02.02.2026 | 3,12 | 3,27 | 3,11 | 3,23 | 3,53% | 12.004,00 |
| 30.01.2026 | 3,29 | 3,31 | 3,10 | 3,12 | -6,17% | 47.508,00 |
| 29.01.2026 | 3,25 | 3,35 | 3,22 | 3,33 | 0,45% | 30.599,00 |
| 28.01.2026 | 3,32 | 3,43 | 3,26 | 3,31 | -0,30% | 26.655,00 |
| 27.01.2026 | 3,27 | 3,38 | 3,18 | 3,32 | 2,15% | 42.807,00 |
| 26.01.2026 | 3,53 | 3,53 | 3,06 | 3,25 | -10,22% | 115.465,00 |
| 22.01.2026 | 3,45 | 3,66 | 3,45 | 3,62 | 5,85% | 30.867,00 |
| 21.01.2026 | 3,34 | 3,54 | 3,27 | 3,42 | 2,40% | 29.040,00 |
| 20.01.2026 | 3,69 | 3,69 | 3,31 | 3,34 | -8,74% | 148.181,00 |
| 16.01.2026 | 3,36 | 3,70 | 3,29 | 3,66 | 8,28% | 122.167,00 |
| 15.01.2026 | 3,15 | 3,41 | 3,15 | 3,38 | 7,30% | 69.529,00 |
| 14.01.2026 | 3,02 | 3,19 | 3,02 | 3,15 | 3,28% | 90.410,00 |
| 13.01.2026 | 3,06 | 3,16 | 2,94 | 3,05 | 0,33% | 83.221,00 |
| 12.01.2026 | 3,05 | 3,11 | 2,90 | 3,04 | -3,03% | 126.728,00 |
| 09.01.2026 | 3,23 | 3,30 | 3,08 | 3,14 | -3,54% | 89.607,00 |
| 08.01.2026 | 3,11 | 3,35 | 3,09 | 3,25 | 4,17% | 110.314,00 |
| 07.01.2026 | 2,84 | 3,14 | 2,82 | 3,12 | 11,83% | 317.934,00 |
| 06.01.2026 | 2,75 | 2,92 | 2,75 | 2,79 | -0,36% | 1.518.649,00 |
| 05.01.2026 | 2,84 | 2,90 | 2,71 | 2,80 | 0,36% | 81.391,00 |
| 02.01.2026 | 2,60 | 2,80 | 2,60 | 2,79 | 6,90% | 24.570,00 |
| 31.12.2025 | 2,57 | 2,67 | 2,54 | 2,61 | 1,95% | 35.303,00 |
| 30.12.2025 | 2,61 | 2,72 | 2,50 | 2,56 | -3,03% | 37.717,00 |
| 29.12.2025 | 2,58 | 2,66 | 2,51 | 2,64 | -0,75% | 40.311,00 |
| 26.12.2025 | 2,61 | 2,67 | 2,50 | 2,66 | 0,19% | 39.786,00 |
| 24.12.2025 | 2,66 | 2,70 | 2,65 | 2,66 | -0,19% | 3.434,00 |
| 23.12.2025 | 2,70 | 2,76 | 2,61 | 2,66 | -1,48% | 8.939,00 |
| 22.12.2025 | 2,77 | 2,78 | 2,70 | 2,70 | -2,17% | 4.907,00 |
| 19.12.2025 | 2,70 | 2,89 | 2,65 | 2,76 | 0,00% | 16.344,00 |
| 18.12.2025 | 2,72 | 2,89 | 2,72 | 2,76 | 1,85% | 19.686,00 |
| 17.12.2025 | 2,74 | 2,83 | 2,70 | 2,71 | -1,09% | 17.322,00 |
| 16.12.2025 | 2,79 | 2,84 | 2,66 | 2,74 | -2,14% | 41.025,00 |
| 15.12.2025 | 2,84 | 2,87 | 2,80 | 2,80 | -1,06% | 14.123,00 |
| 12.12.2025 | 2,85 | 2,93 | 2,83 | 2,83 | -0,35% | 8.584,00 |
| 11.12.2025 | 2,80 | 2,88 | 2,80 | 2,84 | 1,43% | 12.101,00 |
| 10.12.2025 | 2,80 | 2,95 | 2,80 | 2,80 | -1,06% | 26.820,00 |
| 09.12.2025 | 2,85 | 2,91 | 2,83 | 2,83 | -2,41% | 26.657,00 |
| 08.12.2025 | 2,86 | 2,91 | 2,81 | 2,90 | 0,00% | 5.648,00 |
| 05.12.2025 | 2,87 | 2,90 | 2,80 | 2,90 | 0,69% | 28.883,00 |
| 04.12.2025 | 2,87 | 2,94 | 2,87 | 2,88 | -0,69% | 22.672,00 |
| 03.12.2025 | 2,82 | 2,96 | 2,80 | 2,90 | 3,20% | 73.780,00 |
| 02.12.2025 | 2,84 | 2,87 | 2,70 | 2,81 | -3,10% | 35.197,00 |
| 01.12.2025 | 2,90 | 2,93 | 2,67 | 2,90 | 0,35% | 32.771,00 |
| 28.11.2025 | 2,89 | 2,94 | 2,89 | 2,89 | 0,70% | 22.474,00 |
| 26.11.2025 | 2,98 | 3,02 | 2,87 | 2,87 | -5,28% | 71.916,00 |
| 25.11.2025 | 3,12 | 3,12 | 3,00 | 3,03 | 2,02% | 30.509,00 |
| 24.11.2025 | 2,86 | 3,10 | 2,80 | 2,97 | 8,00% | 88.736,00 |
| 20.11.2025 | 2,87 | 3,00 | 2,69 | 2,75 | -8,03% | 75.113,00 |
| 19.11.2025 | 2,64 | 3,03 | 2,60 | 2,99 | 15,89% | 119.997,00 |
| 18.11.2025 | 2,67 | 2,74 | 2,55 | 2,58 | -4,80% | 147.312,00 |
| 17.11.2025 | 2,58 | 2,72 | 2,58 | 2,71 | 1,88% | 14.392,00 |
| 13.11.2025 | 2,65 | 2,71 | 2,63 | 2,66 | 1,92% | 35.710,00 |
| 12.11.2025 | 2,56 | 2,75 | 2,45 | 2,61 | -6,79% | 301.056,00 |
| 11.11.2025 | 2,90 | 2,96 | 2,78 | 2,80 | 0,00% | 43.433,00 |
| 10.11.2025 | 2,87 | 2,95 | 2,79 | 2,80 | 0,00% | 58.090,00 |
| 07.11.2025 | 2,85 | 2,87 | 2,72 | 2,80 | -1,75% | 37.734,00 |
| 06.11.2025 | 3,06 | 3,06 | 2,79 | 2,85 | -5,00% | 28.772,00 |
| 05.11.2025 | 2,76 | 3,00 | 2,61 | 3,00 | 9,89% | 45.702,00 |
| 04.11.2025 | 2,80 | 2,81 | 2,63 | 2,73 | -4,21% | 33.470,00 |
| 03.11.2025 | 2,91 | 2,96 | 2,85 | 2,85 | -1,04% | 17.930,00 |
| 31.10.2025 | 2,93 | 3,05 | 2,75 | 2,88 | -0,83% | 14.369,00 |
| 30.10.2025 | 3,00 | 3,02 | 2,85 | 2,90 | -4,47% | 25.770,00 |
| 29.10.2025 | 3,01 | 3,08 | 3,01 | 3,04 | -1,30% | 32.151,00 |
| 28.10.2025 | 3,19 | 3,19 | 3,07 | 3,08 | -2,84% | 27.540,00 |
| 27.10.2025 | 3,20 | 3,20 | 3,08 | 3,17 | 0,32% | 56.312,00 |
| 24.10.2025 | 3,31 | 3,35 | 2,73 | 3,16 | -4,53% | 131.086,00 |
| 23.10.2025 | 2,85 | 3,34 | 2,82 | 3,31 | 17,79% | 221.883,00 |
| 22.10.2025 | 2,90 | 2,90 | 2,70 | 2,81 | -3,10% | 113.436,00 |
| 21.10.2025 | 2,90 | 3,00 | 2,80 | 2,90 | 1,05% | 177.340,00 |
| 20.10.2025 | 2,86 | 2,98 | 2,69 | 2,87 | 2,50% | 174.551,00 |
| 17.10.2025 | 2,76 | 2,85 | 2,60 | 2,80 | 5,26% | 132.089,00 |
| 16.10.2025 | 2,96 | 3,20 | 2,51 | 2,66 | 0,38% | 736.220,00 |
| 15.10.2025 | 2,64 | 2,70 | 2,52 | 2,65 | 3,92% | 62.647,00 |
| 14.10.2025 | 2,51 | 2,60 | 2,43 | 2,55 | -1,54% | 22.651,00 |
| 13.10.2025 | 2,75 | 2,75 | 2,58 | 2,59 | -3,72% | 32.102,00 |
| 10.10.2025 | 2,75 | 2,75 | 2,51 | 2,69 | -2,18% | 57.966,00 |
| 09.10.2025 | 2,56 | 2,77 | 2,43 | 2,75 | 9,13% | 75.927,00 |
| 08.10.2025 | 2,46 | 2,57 | 2,40 | 2,52 | 2,86% | 28.839,00 |
| 07.10.2025 | 2,54 | 2,58 | 2,37 | 2,45 | -2,00% | 32.727,00 |
| 06.10.2025 | 2,42 | 2,67 | 2,39 | 2,50 | 9,65% | 67.715,00 |
| 02.10.2025 | 2,27 | 2,32 | 2,23 | 2,28 | -1,30% | 23.574,00 |
| 01.10.2025 | 2,27 | 2,34 | 2,22 | 2,31 | 0,43% | 31.634,00 |
| 30.09.2025 | 2,29 | 2,30 | 2,25 | 2,30 | 0,88% | 8.885,00 |
| 29.09.2025 | 2,27 | 2,33 | 2,23 | 2,28 | -0,87% | 29.649,00 |
| 26.09.2025 | 2,31 | 2,33 | 2,24 | 2,30 | -0,43% | 49.184,00 |
| 25.09.2025 | 2,46 | 2,49 | 2,30 | 2,31 | -6,48% | 27.032,00 |
| 24.09.2025 | 2,52 | 2,56 | 2,44 | 2,47 | -0,40% | 8.975,00 |
| 23.09.2025 | 2,52 | 2,63 | 2,45 | 2,48 | 0,00% | 51.673,00 |
| 22.09.2025 | 2,32 | 2,54 | 2,32 | 2,48 | 7,13% | 75.157,00 |
| 19.09.2025 | 2,32 | 2,36 | 2,27 | 2,32 | -0,22% | 33.022,00 |
| 18.09.2025 | 2,33 | 2,34 | 2,24 | 2,32 | 0,43% | 27.327,00 |
| 17.09.2025 | 2,35 | 2,37 | 2,25 | 2,31 | -0,43% | 22.638,00 |