3,300$
-2,65%
Echtzeit-Aktienkurs Creative Realities Inc.
Bid:
Ask:
Aktienkurse zur Creative Realities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,38 | 3,47 | 3,29 | 3,30 | -2,65% | 56.688,00 |
| 02.07.2025 | 3,37 | 3,47 | 3,27 | 3,39 | 0,30% | 97.740,00 |
| 01.07.2025 | 3,35 | 3,42 | 3,16 | 3,38 | 0,30% | 144.783,00 |
| 30.06.2025 | 3,16 | 3,42 | 3,16 | 3,37 | 4,01% | 138.391,00 |
| 27.06.2025 | 3,33 | 3,34 | 3,15 | 3,24 | -3,28% | 94.724,00 |
| 26.06.2025 | 3,28 | 3,37 | 3,16 | 3,35 | 2,45% | 39.345,00 |
| 25.06.2025 | 3,24 | 3,46 | 3,19 | 3,27 | 0,62% | 62.184,00 |
| 24.06.2025 | 3,21 | 3,45 | 3,11 | 3,25 | 1,25% | 152.097,00 |
| 23.06.2025 | 3,30 | 3,30 | 3,00 | 3,21 | -4,46% | 196.155,00 |
| 20.06.2025 | 3,56 | 3,68 | 3,30 | 3,36 | -5,62% | 148.490,00 |
| 18.06.2025 | 3,61 | 3,89 | 3,54 | 3,56 | -3,00% | 119.642,00 |
| 17.06.2025 | 3,40 | 3,86 | 3,38 | 3,67 | 8,90% | 143.515,00 |
| 16.06.2025 | 3,46 | 3,56 | 3,31 | 3,37 | -1,75% | 102.006,00 |
| 13.06.2025 | 3,47 | 3,49 | 3,30 | 3,43 | -2,56% | 129.738,00 |
| 12.06.2025 | 3,42 | 3,67 | 3,41 | 3,52 | 1,44% | 74.257,00 |
| 11.06.2025 | 3,82 | 3,82 | 3,37 | 3,47 | -7,47% | 137.831,00 |
| 10.06.2025 | 3,88 | 3,95 | 3,58 | 3,75 | -2,85% | 183.569,00 |
| 09.06.2025 | 3,50 | 4,00 | 3,50 | 3,86 | 14,88% | 371.737,00 |
| 06.06.2025 | 3,60 | 3,60 | 3,20 | 3,36 | -2,61% | 150.134,00 |
| 05.06.2025 | 3,21 | 3,64 | 3,10 | 3,45 | 10,22% | 252.456,00 |
| 04.06.2025 | 3,30 | 3,37 | 3,10 | 3,13 | -0,95% | 123.225,00 |
| 03.06.2025 | 3,10 | 3,26 | 2,80 | 3,16 | 3,61% | 110.990,00 |
| 02.06.2025 | 3,13 | 3,46 | 2,92 | 3,05 | -1,93% | 193.524,00 |
| 30.05.2025 | 3,11 | 3,44 | 2,75 | 3,11 | -2,51% | 197.693,00 |
| 29.05.2025 | 3,49 | 3,67 | 3,10 | 3,19 | -6,45% | 242.762,00 |
| 28.05.2025 | 3,49 | 3,89 | 3,36 | 3,41 | -3,13% | 315.291,00 |
| 27.05.2025 | 3,47 | 3,70 | 3,18 | 3,52 | 10,69% | 475.240,00 |
| 23.05.2025 | 2,96 | 3,68 | 2,94 | 3,18 | 10,03% | 527.003,00 |
| 22.05.2025 | 2,52 | 3,00 | 2,46 | 2,89 | 18,93% | 499.447,00 |
| 21.05.2025 | 2,05 | 2,43 | 2,05 | 2,43 | 19,70% | 201.002,00 |
| 20.05.2025 | 2,00 | 2,07 | 1,99 | 2,03 | 1,50% | 36.147,00 |
| 19.05.2025 | 2,07 | 2,11 | 1,97 | 2,00 | -5,21% | 49.420,00 |
| 16.05.2025 | 2,00 | 2,12 | 1,94 | 2,11 | 4,98% | 80.209,00 |
| 15.05.2025 | 1,95 | 2,09 | 1,85 | 2,01 | 5,24% | 42.486,00 |
| 14.05.2025 | 1,87 | 2,23 | 1,80 | 1,91 | 7,30% | 164.513,00 |
| 13.05.2025 | 1,67 | 1,81 | 1,66 | 1,78 | 7,23% | 63.043,00 |
| 12.05.2025 | 1,72 | 1,76 | 1,62 | 1,66 | -1,19% | 23.012,00 |
| 09.05.2025 | 1,70 | 1,78 | 1,67 | 1,68 | -0,59% | 8.609,00 |
| 08.05.2025 | 1,67 | 1,76 | 1,62 | 1,69 | 4,97% | 9.220,00 |
| 07.05.2025 | 1,70 | 1,71 | 1,60 | 1,61 | -6,94% | 38.304,00 |
| 06.05.2025 | 1,86 | 1,86 | 1,73 | 1,73 | -8,95% | 24.263,00 |
| 05.05.2025 | 1,83 | 1,92 | 1,83 | 1,90 | 2,15% | 21.279,00 |
| 02.05.2025 | 1,85 | 1,88 | 1,85 | 1,86 | 0,54% | 12.651,00 |
| 01.05.2025 | 1,83 | 1,89 | 1,83 | 1,85 | 1,65% | 25.055,00 |
| 30.04.2025 | 1,83 | 1,87 | 1,81 | 1,82 | -2,67% | 10.164,00 |
| 29.04.2025 | 1,87 | 1,91 | 1,78 | 1,87 | 0,54% | 32.742,00 |
| 28.04.2025 | 1,99 | 2,00 | 1,86 | 1,86 | -4,12% | 36.369,00 |
| 25.04.2025 | 1,58 | 1,95 | 1,57 | 1,94 | 24,36% | 152.244,00 |
| 24.04.2025 | 1,34 | 1,56 | 1,34 | 1,56 | 17,29% | 99.339,00 |
| 23.04.2025 | 1,32 | 1,38 | 1,32 | 1,33 | 3,91% | 52.535,00 |
| 22.04.2025 | 1,30 | 1,33 | 1,28 | 1,28 | 0,00% | 53.794,00 |
| 21.04.2025 | 1,37 | 1,41 | 1,28 | 1,28 | -5,88% | 25.410,00 |
| 17.04.2025 | 1,36 | 1,37 | 1,33 | 1,36 | 0,74% | 19.299,00 |
| 16.04.2025 | 1,36 | 1,37 | 1,33 | 1,35 | -2,88% | 17.405,00 |
| 15.04.2025 | 1,40 | 1,45 | 1,36 | 1,39 | -1,07% | 32.628,00 |
| 14.04.2025 | 1,41 | 1,44 | 1,38 | 1,41 | -1,06% | 50.582,00 |
| 11.04.2025 | 1,44 | 1,45 | 1,41 | 1,42 | -2,07% | 39.780,00 |
| 10.04.2025 | 1,55 | 1,55 | 1,45 | 1,45 | -6,45% | 32.863,00 |
| 09.04.2025 | 1,48 | 1,66 | 1,46 | 1,55 | 4,73% | 42.769,00 |
| 08.04.2025 | 1,74 | 1,74 | 1,38 | 1,48 | -11,90% | 131.971,00 |
| 07.04.2025 | 1,64 | 1,78 | 1,60 | 1,68 | 2,44% | 53.461,00 |
| 04.04.2025 | 1,80 | 1,95 | 1,64 | 1,64 | -11,35% | 99.568,00 |
| 03.04.2025 | 1,94 | 1,94 | 1,85 | 1,85 | -9,31% | 151.138,00 |
| 02.04.2025 | 1,95 | 2,05 | 1,95 | 2,04 | 4,62% | 22.877,00 |
| 01.04.2025 | 1,97 | 2,02 | 1,92 | 1,95 | 0,00% | 36.736,00 |
| 31.03.2025 | 1,91 | 1,97 | 1,91 | 1,95 | -0,51% | 37.911,00 |
| 28.03.2025 | 1,95 | 2,04 | 1,93 | 1,96 | 0,51% | 30.293,00 |
| 27.03.2025 | 1,98 | 2,05 | 1,95 | 1,95 | -0,51% | 19.535,00 |
| 26.03.2025 | 2,03 | 2,03 | 1,95 | 1,96 | -2,49% | 37.835,00 |
| 25.03.2025 | 2,01 | 2,06 | 1,99 | 2,01 | -1,95% | 19.695,00 |
| 24.03.2025 | 2,09 | 2,14 | 2,01 | 2,05 | 0,49% | 35.575,00 |
| 21.03.2025 | 2,13 | 2,14 | 1,95 | 2,04 | -2,86% | 26.736,00 |
| 20.03.2025 | 1,95 | 2,16 | 1,90 | 2,10 | 7,69% | 51.973,00 |
| 19.03.2025 | 1,90 | 2,00 | 1,90 | 1,95 | 2,63% | 74.774,00 |
| 18.03.2025 | 1,86 | 1,94 | 1,85 | 1,90 | -0,52% | 76.783,00 |
| 17.03.2025 | 1,70 | 1,94 | 1,70 | 1,91 | 1,60% | 158.127,00 |
| 14.03.2025 | 1,84 | 1,97 | 1,76 | 1,88 | 3,30% | 89.108,00 |
| 13.03.2025 | 1,80 | 1,84 | 1,75 | 1,82 | 1,68% | 38.562,00 |
| 12.03.2025 | 1,78 | 1,88 | 1,78 | 1,79 | 5,29% | 55.586,00 |
| 11.03.2025 | 1,76 | 1,76 | 1,67 | 1,70 | -2,91% | 31.778,00 |
| 10.03.2025 | 1,83 | 1,87 | 1,71 | 1,75 | -6,36% | 46.896,00 |
| 07.03.2025 | 1,91 | 1,91 | 1,70 | 1,87 | -0,53% | 33.438,00 |
| 06.03.2025 | 1,89 | 1,94 | 1,85 | 1,88 | -3,09% | 55.927,00 |
| 05.03.2025 | 1,98 | 1,98 | 1,90 | 1,94 | 0,52% | 70.617,00 |
| 04.03.2025 | 1,93 | 1,98 | 1,92 | 1,93 | 2,12% | 65.972,00 |
| 03.03.2025 | 2,15 | 2,21 | 1,88 | 1,89 | -10,00% | 109.922,00 |
| 28.02.2025 | 2,05 | 2,18 | 2,05 | 2,10 | 0,00% | 46.222,00 |
| 27.02.2025 | 2,30 | 2,30 | 2,09 | 2,10 | -8,70% | 40.245,00 |
| 26.02.2025 | 2,24 | 2,40 | 2,22 | 2,30 | 3,60% | 31.560,00 |
| 25.02.2025 | 2,38 | 2,45 | 2,16 | 2,22 | -8,26% | 106.420,00 |
| 24.02.2025 | 2,45 | 2,60 | 2,41 | 2,42 | 0,00% | 56.140,00 |
| 21.02.2025 | 2,55 | 2,55 | 2,42 | 2,42 | -5,10% | 51.098,00 |
| 20.02.2025 | 2,65 | 2,69 | 2,51 | 2,55 | -3,77% | 36.310,00 |
| 19.02.2025 | 2,83 | 2,92 | 2,60 | 2,65 | -6,36% | 49.309,00 |
| 18.02.2025 | 2,73 | 2,92 | 2,62 | 2,83 | 8,43% | 94.534,00 |
| 14.02.2025 | 2,48 | 2,65 | 2,45 | 2,61 | 3,98% | 78.726,00 |
| 13.02.2025 | 2,55 | 2,63 | 2,47 | 2,51 | -4,92% | 53.758,00 |
| 12.02.2025 | 2,45 | 2,71 | 2,28 | 2,64 | 10,00% | 83.469,00 |
| 11.02.2025 | 2,46 | 2,62 | 2,40 | 2,40 | -3,23% | 40.060,00 |
| 10.02.2025 | 2,61 | 2,66 | 2,47 | 2,48 | -3,88% | 52.768,00 |