2,550$
-1,54%
Echtzeit-Aktienkurs Creative Realities Inc.
Bid:
Ask:
Aktienkurse zur Creative Realities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 2,34 | 2,36 | 2,22 | 2,32 | 0,43% | 21.009,00 |
| 15.09.2025 | 2,32 | 2,38 | 2,27 | 2,31 | 1,99% | 33.726,00 |
| 12.09.2025 | 2,32 | 2,32 | 2,26 | 2,27 | -1,31% | 26.855,00 |
| 11.09.2025 | 2,21 | 2,38 | 2,21 | 2,30 | 0,44% | 20.228,00 |
| 10.09.2025 | 2,29 | 2,37 | 2,26 | 2,29 | 0,66% | 16.573,00 |
| 09.09.2025 | 2,32 | 2,46 | 2,27 | 2,27 | -1,73% | 35.452,00 |
| 08.09.2025 | 2,31 | 2,35 | 2,30 | 2,31 | -1,28% | 29.697,00 |
| 05.09.2025 | 2,42 | 2,42 | 2,30 | 2,34 | 0,43% | 15.226,00 |
| 04.09.2025 | 2,51 | 2,51 | 2,30 | 2,33 | -7,17% | 56.160,00 |
| 03.09.2025 | 2,29 | 2,51 | 2,29 | 2,51 | 9,13% | 82.544,00 |
| 02.09.2025 | 2,36 | 2,42 | 2,28 | 2,30 | -4,17% | 52.016,00 |
| 29.08.2025 | 2,50 | 2,52 | 2,38 | 2,40 | -4,38% | 140.249,00 |
| 28.08.2025 | 2,52 | 2,72 | 2,46 | 2,51 | 0,00% | 45.518,00 |
| 27.08.2025 | 2,56 | 2,56 | 2,44 | 2,51 | -1,95% | 20.520,00 |
| 26.08.2025 | 2,58 | 2,69 | 2,47 | 2,56 | -1,54% | 64.935,00 |
| 25.08.2025 | 2,55 | 2,62 | 2,50 | 2,60 | 0,39% | 26.432,00 |
| 22.08.2025 | 2,26 | 2,59 | 2,26 | 2,59 | 9,28% | 74.302,00 |
| 21.08.2025 | 2,26 | 2,37 | 2,26 | 2,37 | 4,41% | 14.854,00 |
| 20.08.2025 | 2,30 | 2,30 | 2,19 | 2,27 | -1,73% | 45.854,00 |
| 19.08.2025 | 2,45 | 2,45 | 2,30 | 2,31 | -6,10% | 70.595,00 |
| 18.08.2025 | 2,48 | 2,51 | 2,40 | 2,46 | 1,03% | 63.645,00 |
| 15.08.2025 | 2,55 | 2,65 | 2,40 | 2,44 | -4,13% | 43.723,00 |
| 14.08.2025 | 2,65 | 2,77 | 2,51 | 2,54 | -6,96% | 72.034,00 |
| 13.08.2025 | 2,40 | 2,75 | 2,40 | 2,73 | 14,23% | 168.850,00 |
| 12.08.2025 | 2,47 | 2,53 | 2,35 | 2,39 | 0,00% | 89.762,00 |
| 11.08.2025 | 2,40 | 2,65 | 2,38 | 2,39 | 0,00% | 117.236,00 |
| 08.08.2025 | 2,40 | 2,57 | 2,36 | 2,39 | 2,58% | 36.265,00 |
| 07.08.2025 | 2,58 | 2,60 | 2,25 | 2,33 | -7,17% | 124.005,00 |
| 06.08.2025 | 2,62 | 2,67 | 2,51 | 2,51 | -3,83% | 17.971,00 |
| 05.08.2025 | 2,64 | 2,65 | 2,58 | 2,61 | -1,14% | 48.323,00 |
| 04.08.2025 | 2,57 | 2,66 | 2,52 | 2,64 | 1,54% | 59.755,00 |
| 01.08.2025 | 2,62 | 2,67 | 2,59 | 2,60 | -4,41% | 26.688,00 |
| 31.07.2025 | 2,74 | 2,74 | 2,56 | 2,72 | -1,09% | 67.248,00 |
| 30.07.2025 | 2,85 | 2,88 | 2,71 | 2,75 | -0,72% | 25.154,00 |
| 29.07.2025 | 2,94 | 3,01 | 2,71 | 2,77 | -5,14% | 53.331,00 |
| 28.07.2025 | 2,92 | 3,02 | 2,75 | 2,92 | 0,00% | 76.916,00 |
| 25.07.2025 | 2,97 | 3,06 | 2,88 | 2,92 | -1,02% | 39.758,00 |
| 24.07.2025 | 3,05 | 3,06 | 2,92 | 2,95 | -2,64% | 22.472,00 |
| 23.07.2025 | 2,85 | 3,05 | 2,85 | 3,03 | 6,32% | 66.555,00 |
| 22.07.2025 | 2,89 | 2,93 | 2,68 | 2,85 | -0,70% | 87.920,00 |
| 21.07.2025 | 3,10 | 3,12 | 2,80 | 2,87 | -6,82% | 166.608,00 |
| 18.07.2025 | 3,07 | 3,20 | 3,02 | 3,08 | 0,00% | 22.303,00 |
| 17.07.2025 | 3,15 | 3,20 | 3,01 | 3,08 | 0,98% | 160.342,00 |
| 16.07.2025 | 3,06 | 3,19 | 3,01 | 3,05 | -0,97% | 71.309,00 |
| 15.07.2025 | 3,25 | 3,25 | 3,03 | 3,08 | -5,81% | 80.623,00 |
| 14.07.2025 | 3,33 | 3,33 | 3,15 | 3,27 | -1,80% | 98.201,00 |
| 11.07.2025 | 3,33 | 3,37 | 3,21 | 3,33 | -1,48% | 88.544,00 |
| 10.07.2025 | 3,39 | 3,47 | 3,30 | 3,38 | -0,29% | 69.576,00 |
| 09.07.2025 | 3,33 | 3,44 | 3,28 | 3,39 | 2,11% | 36.379,00 |
| 08.07.2025 | 3,33 | 3,44 | 3,23 | 3,32 | 0,00% | 30.465,00 |
| 07.07.2025 | 3,28 | 3,43 | 3,21 | 3,32 | 0,61% | 95.234,00 |
| 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 |