1,510$
-9,58%
Echtzeit-Aktienkurs CuriosityStream Inc.
Bid:
Ask:
Aktienkurse zur CuriosityStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 1,63 | 1,70 | 1,47 | 1,51 | -9,58% | 271.733,00 |
| 17.12.2024 | 1,60 | 1,72 | 1,60 | 1,67 | 3,09% | 96.564,00 |
| 16.12.2024 | 1,65 | 1,68 | 1,60 | 1,62 | -3,57% | 150.285,00 |
| 13.12.2024 | 1,66 | 1,72 | 1,65 | 1,68 | 1,82% | 117.866,00 |
| 12.12.2024 | 1,59 | 1,72 | 1,58 | 1,65 | 3,12% | 128.746,00 |
| 11.12.2024 | 1,62 | 1,64 | 1,58 | 1,60 | -1,84% | 106.432,00 |
| 10.12.2024 | 1,64 | 1,67 | 1,62 | 1,63 | -0,61% | 85.426,00 |
| 09.12.2024 | 1,71 | 1,72 | 1,62 | 1,64 | -4,65% | 163.389,00 |
| 06.12.2024 | 1,76 | 1,77 | 1,71 | 1,72 | -3,37% | 115.540,00 |
| 05.12.2024 | 1,81 | 1,83 | 1,71 | 1,78 | -2,73% | 294.659,00 |
| 04.12.2024 | 1,80 | 1,85 | 1,80 | 1,83 | 0,00% | 158.892,00 |
| 03.12.2024 | 1,81 | 1,85 | 1,81 | 1,83 | 0,00% | 150.091,00 |
| 02.12.2024 | 1,80 | 1,85 | 1,80 | 1,83 | 0,00% | 183.095,00 |
| 29.11.2024 | 1,84 | 1,85 | 1,81 | 1,83 | 0,00% | 67.760,00 |
| 27.11.2024 | 1,83 | 1,85 | 1,79 | 1,83 | 0,00% | 81.987,00 |
| 26.11.2024 | 1,81 | 1,84 | 1,79 | 1,83 | 1,67% | 151.607,00 |
| 25.11.2024 | 1,75 | 1,84 | 1,74 | 1,80 | -0,55% | 200.037,00 |
| 22.11.2024 | 1,64 | 1,81 | 1,60 | 1,81 | 13,84% | 534.351,00 |
| 20.11.2024 | 1,59 | 1,67 | 1,56 | 1,59 | 0,00% | 176.835,00 |
| 19.11.2024 | 1,56 | 1,62 | 1,56 | 1,59 | 0,63% | 88.667,00 |
| 18.11.2024 | 1,66 | 1,66 | 1,54 | 1,58 | -3,07% | 184.562,00 |
| 15.11.2024 | 1,64 | 1,72 | 1,61 | 1,63 | 0,00% | 208.885,00 |
| 14.11.2024 | 1,55 | 1,65 | 1,53 | 1,63 | 7,24% | 239.936,00 |
| 13.11.2024 | 1,56 | 1,60 | 1,51 | 1,52 | -3,80% | 285.581,00 |
| 12.11.2024 | 1,60 | 1,67 | 1,52 | 1,58 | -2,77% | 277.022,00 |
| 11.11.2024 | 1,96 | 1,96 | 1,61 | 1,63 | -17,51% | 769.720,00 |
| 08.11.2024 | 1,97 | 2,07 | 1,95 | 1,97 | 2,07% | 350.526,00 |
| 07.11.2024 | 2,25 | 2,37 | 1,58 | 1,93 | -26,62% | 1.123.695,00 |
| 06.11.2024 | 2,44 | 2,68 | 2,38 | 2,63 | 9,13% | 275.260,00 |
| 05.11.2024 | 2,37 | 2,46 | 2,35 | 2,41 | 0,84% | 92.142,00 |
| 04.11.2024 | 2,41 | 2,47 | 2,32 | 2,39 | 0,00% | 108.092,00 |
| 01.11.2024 | 2,41 | 2,49 | 2,37 | 2,39 | -0,83% | 98.111,00 |
| 31.10.2024 | 2,42 | 2,51 | 2,38 | 2,41 | -0,82% | 146.827,00 |
| 30.10.2024 | 2,54 | 2,56 | 2,38 | 2,43 | 0,83% | 146.331,00 |
| 29.10.2024 | 2,59 | 2,59 | 2,31 | 2,41 | -6,59% | 216.382,00 |
| 28.10.2024 | 2,64 | 2,70 | 2,55 | 2,58 | -1,53% | 198.864,00 |
| 25.10.2024 | 2,59 | 2,74 | 2,52 | 2,62 | 0,77% | 262.236,00 |
| 24.10.2024 | 2,25 | 2,63 | 2,22 | 2,60 | 15,56% | 434.588,00 |
| 23.10.2024 | 2,24 | 2,39 | 2,22 | 2,25 | -3,43% | 150.363,00 |
| 22.10.2024 | 2,42 | 2,42 | 2,21 | 2,33 | -3,72% | 237.202,00 |
| 21.10.2024 | 2,57 | 2,63 | 2,41 | 2,42 | -6,56% | 254.539,00 |
| 18.10.2024 | 2,64 | 2,64 | 2,48 | 2,59 | -0,77% | 272.359,00 |
| 17.10.2024 | 2,59 | 3,00 | 2,59 | 2,61 | 1,56% | 810.136,00 |
| 16.10.2024 | 2,31 | 2,68 | 2,30 | 2,57 | 13,72% | 605.977,00 |
| 15.10.2024 | 2,18 | 2,59 | 2,15 | 2,26 | 4,15% | 788.573,00 |
| 14.10.2024 | 2,10 | 2,21 | 2,03 | 2,17 | 2,84% | 325.281,00 |
| 11.10.2024 | 2,24 | 2,25 | 2,10 | 2,11 | -4,95% | 286.217,00 |
| 10.10.2024 | 1,86 | 2,38 | 1,85 | 2,22 | 18,72% | 1.136.961,00 |
| 09.10.2024 | 1,90 | 1,90 | 1,86 | 1,87 | -2,86% | 112.379,00 |
| 08.10.2024 | 1,90 | 1,95 | 1,87 | 1,93 | 2,39% | 59.868,00 |
| 07.10.2024 | 1,87 | 1,90 | 1,83 | 1,88 | -0,79% | 119.098,00 |
| 04.10.2024 | 1,95 | 1,97 | 1,88 | 1,90 | -2,82% | 60.857,00 |
| 03.10.2024 | 1,86 | 1,97 | 1,85 | 1,95 | 3,72% | 57.857,00 |
| 02.10.2024 | 1,85 | 1,91 | 1,83 | 1,88 | 0,53% | 88.435,00 |
| 01.10.2024 | 1,91 | 1,92 | 1,82 | 1,87 | -2,09% | 103.227,00 |
| 30.09.2024 | 1,95 | 2,02 | 1,87 | 1,91 | -2,05% | 189.250,00 |
| 27.09.2024 | 2,03 | 2,06 | 1,91 | 1,95 | -2,99% | 154.746,00 |
| 26.09.2024 | 2,05 | 2,10 | 1,97 | 2,01 | -0,50% | 189.727,00 |
| 25.09.2024 | 1,85 | 2,06 | 1,82 | 2,02 | 9,78% | 304.335,00 |
| 24.09.2024 | 1,80 | 1,87 | 1,79 | 1,84 | 0,55% | 108.577,00 |
| 23.09.2024 | 1,81 | 1,89 | 1,77 | 1,83 | 0,00% | 223.753,00 |
| 20.09.2024 | 1,82 | 1,83 | 1,65 | 1,83 | 1,67% | 511.885,00 |
| 19.09.2024 | 1,84 | 1,89 | 1,78 | 1,80 | -3,23% | 175.994,00 |
| 18.09.2024 | 1,88 | 1,96 | 1,82 | 1,86 | -1,06% | 124.374,00 |
| 17.09.2024 | 1,97 | 1,97 | 1,85 | 1,88 | 1,08% | 128.334,00 |
| 16.09.2024 | 1,91 | 1,97 | 1,79 | 1,86 | -3,63% | 373.545,00 |
| 13.09.2024 | 2,00 | 2,17 | 1,89 | 1,93 | -4,69% | 789.106,00 |
| 12.09.2024 | 1,63 | 2,12 | 1,61 | 2,03 | 24,23% | 881.111,00 |
| 11.09.2024 | 1,62 | 1,65 | 1,58 | 1,63 | 1,87% | 100.068,00 |
| 10.09.2024 | 1,65 | 1,65 | 1,58 | 1,60 | -1,84% | 106.286,00 |
| 09.09.2024 | 1,64 | 1,68 | 1,60 | 1,63 | -0,49% | 203.020,00 |
| 06.09.2024 | 1,64 | 1,72 | 1,58 | 1,64 | 0,80% | 322.066,00 |
| 05.09.2024 | 1,70 | 1,76 | 1,56 | 1,63 | -2,69% | 304.360,00 |
| 04.09.2024 | 1,56 | 1,77 | 1,56 | 1,67 | 7,05% | 377.682,00 |
| 03.09.2024 | 1,50 | 1,62 | 1,42 | 1,56 | 1,30% | 286.381,00 |
| 30.08.2024 | 1,45 | 1,59 | 1,45 | 1,54 | 6,21% | 300.196,00 |
| 29.08.2024 | 1,45 | 1,60 | 1,38 | 1,45 | 0,00% | 503.917,00 |
| 28.08.2024 | 1,31 | 1,55 | 1,31 | 1,45 | 10,69% | 1.064.587,00 |
| 27.08.2024 | 1,21 | 1,35 | 1,19 | 1,31 | 8,26% | 389.606,00 |
| 26.08.2024 | 1,18 | 1,23 | 1,17 | 1,21 | 2,54% | 148.661,00 |
| 23.08.2024 | 1,17 | 1,21 | 1,17 | 1,18 | 0,00% | 146.070,00 |
| 22.08.2024 | 1,18 | 1,24 | 1,14 | 1,18 | 0,85% | 244.891,00 |
| 21.08.2024 | 1,15 | 1,20 | 1,13 | 1,17 | 0,86% | 36.717,00 |
| 20.08.2024 | 1,12 | 1,16 | 1,08 | 1,16 | 3,11% | 240.531,00 |
| 19.08.2024 | 1,14 | 1,16 | 1,11 | 1,13 | 0,45% | 176.232,00 |
| 16.08.2024 | 1,21 | 1,21 | 1,11 | 1,12 | -8,94% | 143.111,00 |
| 15.08.2024 | 1,21 | 1,24 | 1,16 | 1,23 | 3,36% | 192.074,00 |
| 14.08.2024 | 1,10 | 1,25 | 1,10 | 1,19 | 9,17% | 475.538,00 |
| 13.08.2024 | 1,11 | 1,15 | 1,07 | 1,09 | -1,80% | 238.308,00 |
| 12.08.2024 | 1,13 | 1,13 | 1,10 | 1,11 | -2,63% | 37.750,00 |
| 09.08.2024 | 1,08 | 1,15 | 1,08 | 1,14 | 2,70% | 64.135,00 |
| 08.08.2024 | 1,13 | 1,15 | 1,04 | 1,11 | -2,20% | 114.019,00 |
| 07.08.2024 | 1,12 | 1,15 | 1,08 | 1,14 | 4,13% | 89.038,00 |
| 06.08.2024 | 1,05 | 1,11 | 1,03 | 1,09 | 3,81% | 79.169,00 |
| 05.08.2024 | 1,00 | 1,09 | 0,99 | 1,05 | -1,22% | 165.865,00 |
| 02.08.2024 | 1,08 | 1,11 | 1,02 | 1,06 | -5,09% | 166.575,00 |
| 01.08.2024 | 1,11 | 1,14 | 1,10 | 1,12 | 2,75% | 101.126,00 |
| 31.07.2024 | 1,11 | 1,14 | 1,07 | 1,09 | -0,91% | 133.083,00 |
| 30.07.2024 | 1,10 | 1,13 | 1,07 | 1,10 | 0,00% | 69.672,00 |
| 29.07.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -0,90% | 51.893,00 |