3,720$
-1,20%
Echtzeit-Aktienkurs CuriosityStream Inc.
Bid:
Ask:
Aktienkurse zur CuriosityStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 3,71 | 3,78 | 3,69 | 3,72 | -1,20% | 453.340,00 |
| 29.01.2026 | 3,80 | 3,80 | 3,61 | 3,77 | -0,92% | 695.402,00 |
| 28.01.2026 | 3,77 | 3,82 | 3,72 | 3,80 | 0,26% | 496.288,00 |
| 27.01.2026 | 3,64 | 3,81 | 3,60 | 3,79 | 4,99% | 328.331,00 |
| 26.01.2026 | 3,60 | 3,67 | 3,59 | 3,61 | -2,30% | 291.829,00 |
| 22.01.2026 | 3,63 | 3,90 | 3,56 | 3,70 | 2,64% | 416.934,00 |
| 21.01.2026 | 3,66 | 3,74 | 3,54 | 3,60 | -1,37% | 454.646,00 |
| 20.01.2026 | 3,62 | 3,72 | 3,57 | 3,65 | -1,35% | 464.859,00 |
| 16.01.2026 | 3,62 | 3,72 | 3,61 | 3,70 | 2,49% | 548.232,00 |
| 15.01.2026 | 3,66 | 3,74 | 3,61 | 3,61 | -1,77% | 529.022,00 |
| 14.01.2026 | 3,64 | 3,70 | 3,52 | 3,68 | 0,41% | 1.453.633,00 |
| 13.01.2026 | 3,65 | 3,73 | 3,58 | 3,66 | 0,55% | 734.190,00 |
| 12.01.2026 | 3,54 | 3,68 | 3,46 | 3,64 | 2,82% | 640.909,00 |
| 09.01.2026 | 3,45 | 3,69 | 3,45 | 3,54 | 3,51% | 1.007.342,00 |
| 08.01.2026 | 3,40 | 3,61 | 3,40 | 3,42 | 2,70% | 1.278.840,00 |
| 07.01.2026 | 3,53 | 3,56 | 3,30 | 3,33 | -6,20% | 1.043.529,00 |
| 06.01.2026 | 3,74 | 3,75 | 3,47 | 3,55 | -5,33% | 1.566.192,00 |
| 05.01.2026 | 3,74 | 3,78 | 3,67 | 3,75 | -0,27% | 291.929,00 |
| 02.01.2026 | 3,80 | 3,85 | 3,73 | 3,76 | -1,05% | 358.300,00 |
| 31.12.2025 | 3,83 | 3,86 | 3,78 | 3,80 | -0,26% | 364.986,00 |
| 30.12.2025 | 3,82 | 3,89 | 3,79 | 3,81 | -0,52% | 429.954,00 |
| 29.12.2025 | 3,78 | 3,88 | 3,78 | 3,83 | 0,00% | 386.897,00 |
| 26.12.2025 | 3,92 | 3,92 | 3,82 | 3,83 | -2,05% | 242.747,00 |
| 24.12.2025 | 3,96 | 4,00 | 3,84 | 3,91 | -1,26% | 258.014,00 |
| 23.12.2025 | 3,83 | 3,97 | 3,79 | 3,96 | 3,39% | 749.976,00 |
| 22.12.2025 | 4,03 | 4,11 | 3,82 | 3,83 | -5,67% | 699.938,00 |
| 19.12.2025 | 4,05 | 4,21 | 4,00 | 4,06 | 0,50% | 1.488.423,00 |
| 18.12.2025 | 4,14 | 4,26 | 4,04 | 4,04 | -2,06% | 478.430,00 |
| 17.12.2025 | 4,15 | 4,20 | 4,07 | 4,13 | 0,49% | 503.585,00 |
| 16.12.2025 | 4,18 | 4,29 | 4,09 | 4,11 | -1,68% | 554.986,00 |
| 15.12.2025 | 4,59 | 4,66 | 4,17 | 4,18 | -9,63% | 1.147.168,00 |
| 12.12.2025 | 4,82 | 4,87 | 4,56 | 4,62 | -3,95% | 890.106,00 |
| 11.12.2025 | 4,76 | 4,88 | 4,70 | 4,81 | 0,00% | 464.817,00 |
| 10.12.2025 | 4,93 | 5,00 | 4,77 | 4,81 | -2,04% | 1.359.440,00 |
| 09.12.2025 | 4,76 | 4,93 | 4,61 | 4,91 | 2,83% | 578.090,00 |
| 08.12.2025 | 4,55 | 4,79 | 4,51 | 4,78 | 5,64% | 570.230,00 |
| 05.12.2025 | 4,65 | 4,65 | 4,50 | 4,52 | -4,64% | 401.644,00 |
| 04.12.2025 | 4,55 | 4,77 | 4,50 | 4,74 | 3,95% | 551.938,00 |
| 03.12.2025 | 4,52 | 4,59 | 4,42 | 4,56 | 0,88% | 320.474,00 |
| 02.12.2025 | 4,59 | 4,69 | 4,44 | 4,52 | -0,88% | 470.991,00 |
| 01.12.2025 | 4,69 | 4,70 | 4,49 | 4,56 | -5,20% | 586.438,00 |
| 28.11.2025 | 4,67 | 4,90 | 4,61 | 4,81 | 2,34% | 486.762,00 |
| 26.11.2025 | 4,73 | 4,75 | 4,57 | 4,70 | -0,21% | 445.989,00 |
| 25.11.2025 | 4,70 | 4,74 | 4,54 | 4,71 | 0,21% | 724.938,00 |
| 24.11.2025 | 4,64 | 4,76 | 4,57 | 4,70 | 8,05% | 772.636,00 |
| 20.11.2025 | 4,63 | 5,00 | 4,32 | 4,35 | -5,13% | 2.261.400,00 |
| 19.11.2025 | 4,66 | 4,70 | 4,46 | 4,59 | -1,19% | 641.381,00 |
| 18.11.2025 | 4,22 | 4,71 | 4,20 | 4,64 | 7,66% | 810.001,00 |
| 17.11.2025 | 4,50 | 4,52 | 4,25 | 4,31 | -7,51% | 677.510,00 |
| 13.11.2025 | 4,47 | 5,10 | 4,44 | 4,66 | 23,94% | 5.079.186,00 |
| 12.11.2025 | 3,99 | 4,02 | 3,63 | 3,76 | 0,27% | 1.192.818,00 |
| 11.11.2025 | 3,65 | 3,77 | 3,51 | 3,75 | 2,46% | 1.187.057,00 |
| 10.11.2025 | 4,05 | 4,05 | 3,64 | 3,66 | -6,63% | 803.263,00 |
| 07.11.2025 | 3,76 | 3,93 | 3,67 | 3,92 | 3,70% | 758.830,00 |
| 06.11.2025 | 4,06 | 4,09 | 3,77 | 3,78 | -7,47% | 966.336,00 |
| 05.11.2025 | 4,18 | 4,22 | 4,04 | 4,09 | -0,24% | 279.372,00 |
| 04.11.2025 | 4,10 | 4,17 | 4,03 | 4,10 | -2,38% | 332.585,00 |
| 03.11.2025 | 4,35 | 4,50 | 4,07 | 4,20 | -3,12% | 529.523,00 |
| 31.10.2025 | 4,42 | 4,56 | 4,31 | 4,33 | -1,93% | 279.472,00 |
| 30.10.2025 | 4,71 | 4,75 | 4,41 | 4,42 | -6,16% | 338.074,00 |
| 29.10.2025 | 4,76 | 4,78 | 4,56 | 4,71 | 5,73% | 601.446,00 |
| 28.10.2025 | 4,55 | 4,55 | 4,42 | 4,45 | 0,91% | 305.097,00 |
| 27.10.2025 | 4,49 | 4,54 | 4,39 | 4,41 | -1,78% | 370.341,00 |
| 24.10.2025 | 4,47 | 4,60 | 4,46 | 4,49 | 1,13% | 389.018,00 |
| 23.10.2025 | 4,38 | 4,47 | 4,36 | 4,44 | 1,37% | 225.201,00 |
| 22.10.2025 | 4,49 | 4,49 | 4,24 | 4,38 | -2,88% | 452.590,00 |
| 21.10.2025 | 4,59 | 4,61 | 4,50 | 4,51 | -2,17% | 199.361,00 |
| 20.10.2025 | 4,52 | 4,65 | 4,50 | 4,61 | 4,30% | 316.872,00 |
| 17.10.2025 | 4,54 | 4,61 | 4,30 | 4,42 | -3,07% | 545.995,00 |
| 16.10.2025 | 4,74 | 4,87 | 4,46 | 4,56 | -4,40% | 1.038.157,00 |
| 15.10.2025 | 4,85 | 4,96 | 4,72 | 4,77 | 0,42% | 305.431,00 |
| 14.10.2025 | 4,75 | 4,91 | 4,65 | 4,75 | -1,45% | 381.991,00 |
| 13.10.2025 | 4,82 | 4,97 | 4,80 | 4,82 | 2,12% | 512.495,00 |
| 10.10.2025 | 5,17 | 5,18 | 4,68 | 4,72 | -8,53% | 657.538,00 |
| 09.10.2025 | 5,25 | 5,31 | 5,13 | 5,16 | -2,27% | 303.215,00 |
| 08.10.2025 | 5,13 | 5,32 | 4,76 | 5,28 | 3,94% | 766.615,00 |
| 07.10.2025 | 5,20 | 5,38 | 5,06 | 5,08 | -2,12% | 492.578,00 |
| 06.10.2025 | 5,20 | 5,30 | 5,08 | 5,19 | 0,97% | 403.025,00 |
| 02.10.2025 | 5,15 | 5,18 | 4,95 | 5,14 | 0,00% | 477.097,00 |
| 01.10.2025 | 5,26 | 5,38 | 5,08 | 5,14 | -3,02% | 447.282,00 |
| 30.09.2025 | 5,39 | 5,48 | 5,24 | 5,30 | -2,03% | 297.981,00 |
| 29.09.2025 | 5,40 | 5,51 | 5,23 | 5,41 | 1,12% | 480.056,00 |
| 26.09.2025 | 5,20 | 5,37 | 5,14 | 5,35 | 3,28% | 349.630,00 |
| 25.09.2025 | 5,18 | 5,30 | 5,12 | 5,18 | -0,58% | 379.543,00 |
| 24.09.2025 | 5,10 | 5,25 | 5,03 | 5,21 | 1,96% | 485.686,00 |
| 23.09.2025 | 5,17 | 5,41 | 5,10 | 5,11 | -0,97% | 863.472,00 |
| 22.09.2025 | 5,22 | 5,47 | 5,15 | 5,16 | -2,09% | 613.968,00 |
| 19.09.2025 | 4,90 | 5,28 | 4,88 | 5,27 | 7,22% | 1.166.478,00 |
| 18.09.2025 | 4,68 | 4,99 | 4,68 | 4,92 | 5,81% | 509.440,00 |
| 17.09.2025 | 4,80 | 4,84 | 4,62 | 4,65 | -3,23% | 320.886,00 |
| 16.09.2025 | 4,79 | 4,92 | 4,70 | 4,80 | 0,00% | 477.002,00 |
| 15.09.2025 | 4,85 | 4,86 | 4,57 | 4,80 | -1,03% | 608.400,00 |
| 12.09.2025 | 4,47 | 4,86 | 4,44 | 4,85 | 7,78% | 812.473,00 |
| 11.09.2025 | 4,46 | 4,51 | 4,38 | 4,50 | 0,90% | 563.332,00 |
| 10.09.2025 | 4,45 | 4,49 | 4,31 | 4,46 | 0,90% | 431.291,00 |
| 09.09.2025 | 4,56 | 4,59 | 4,33 | 4,42 | -3,28% | 359.774,00 |
| 08.09.2025 | 4,60 | 4,71 | 4,50 | 4,57 | 0,00% | 875.185,00 |
| 05.09.2025 | 4,54 | 4,67 | 4,45 | 4,57 | -0,22% | 605.272,00 |
| 04.09.2025 | 4,49 | 4,64 | 4,44 | 4,58 | 1,89% | 567.886,00 |
| 03.09.2025 | 4,48 | 4,56 | 4,40 | 4,50 | 0,78% | 442.900,00 |