2,905$
0,52%
Echtzeit-Aktienkurs CuriosityStream Inc.
Bid:
Ask:
Aktienkurse zur CuriosityStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 2,89 | 2,91 | 2,76 | 2,91 | 0,52% | 477.647,00 |
| 01.07.2026 | 2,70 | 2,95 | 2,68 | 2,89 | 9,06% | 758.754,00 |
| 30.06.2026 | 2,63 | 2,70 | 2,61 | 2,65 | -1,67% | 303.754,00 |
| 29.06.2026 | 2,57 | 2,70 | 2,55 | 2,70 | 5,27% | 307.370,00 |
| 26.06.2026 | 2,42 | 2,60 | 2,42 | 2,56 | 5,35% | 964.945,00 |
| 25.06.2026 | 2,48 | 2,56 | 2,41 | 2,43 | -2,41% | 272.006,00 |
| 24.06.2026 | 2,48 | 2,57 | 2,45 | 2,49 | 0,40% | 231.944,00 |
| 23.06.2026 | 2,43 | 2,53 | 2,42 | 2,48 | 1,64% | 183.192,00 |
| 22.06.2026 | 2,51 | 2,59 | 2,42 | 2,44 | -3,56% | 360.526,00 |
| 18.06.2026 | 2,54 | 2,54 | 2,45 | 2,53 | 1,61% | 601.904,00 |
| 17.06.2026 | 2,55 | 2,62 | 2,47 | 2,49 | -2,92% | 376.723,00 |
| 16.06.2026 | 2,55 | 2,66 | 2,55 | 2,57 | 0,39% | 322.650,00 |
| 15.06.2026 | 2,58 | 2,67 | 2,51 | 2,56 | 0,20% | 716.179,00 |
| 12.06.2026 | 2,62 | 2,64 | 2,53 | 2,55 | -1,92% | 429.969,00 |
| 11.06.2026 | 2,69 | 2,69 | 2,57 | 2,60 | -2,99% | 393.327,00 |
| 10.06.2026 | 2,78 | 2,81 | 2,65 | 2,68 | -4,80% | 414.982,00 |
| 09.06.2026 | 2,85 | 2,99 | 2,82 | 2,82 | -0,88% | 318.015,00 |
| 08.06.2026 | 2,83 | 2,90 | 2,81 | 2,84 | 2,53% | 295.700,00 |
| 05.06.2026 | 3,02 | 3,05 | 2,76 | 2,77 | -14,24% | 847.344,00 |
| 04.06.2026 | 3,06 | 3,28 | 3,06 | 3,23 | 5,73% | 520.418,00 |
| 03.06.2026 | 3,25 | 3,25 | 3,00 | 3,06 | -6,57% | 398.723,00 |
| 02.06.2026 | 3,30 | 3,36 | 3,23 | 3,27 | -1,21% | 522.099,00 |
| 01.06.2026 | 3,03 | 3,31 | 3,02 | 3,31 | 15,73% | 806.000,00 |
| 29.05.2026 | 2,85 | 2,91 | 2,79 | 2,86 | 4,38% | 614.635,00 |
| 28.05.2026 | 2,73 | 2,84 | 2,72 | 2,74 | -0,54% | 513.623,00 |
| 27.05.2026 | 2,67 | 2,78 | 2,65 | 2,76 | 2,80% | 439.458,00 |
| 26.05.2026 | 2,55 | 2,72 | 2,55 | 2,68 | 5,10% | 409.128,00 |
| 22.05.2026 | 2,60 | 2,63 | 2,49 | 2,55 | -1,16% | 618.883,00 |
| 21.05.2026 | 2,57 | 2,64 | 2,50 | 2,58 | -0,77% | 353.354,00 |
| 20.05.2026 | 2,68 | 2,69 | 2,60 | 2,60 | -3,35% | 471.552,00 |
| 19.05.2026 | 2,71 | 2,82 | 2,65 | 2,69 | -2,00% | 517.180,00 |
| 18.05.2026 | 2,53 | 2,85 | 2,53 | 2,75 | 8,93% | 1.094.297,00 |
| 15.05.2026 | 2,74 | 2,76 | 2,30 | 2,52 | -19,49% | 2.436.533,00 |
| 14.05.2026 | 2,95 | 3,15 | 2,94 | 3,13 | 6,10% | 618.855,00 |
| 13.05.2026 | 3,06 | 3,08 | 2,95 | 2,95 | -3,28% | 493.452,00 |
| 12.05.2026 | 3,01 | 3,07 | 2,95 | 3,05 | 1,16% | 398.615,00 |
| 11.05.2026 | 3,06 | 3,10 | 2,92 | 3,02 | -2,27% | 617.164,00 |
| 08.05.2026 | 3,15 | 3,16 | 3,03 | 3,09 | -2,37% | 255.729,00 |
| 07.05.2026 | 3,09 | 3,19 | 3,09 | 3,16 | 2,27% | 366.514,00 |
| 06.05.2026 | 3,09 | 3,14 | 3,01 | 3,09 | 1,64% | 435.629,00 |
| 05.05.2026 | 3,20 | 3,20 | 3,03 | 3,04 | -4,25% | 361.246,00 |
| 04.05.2026 | 3,17 | 3,30 | 3,14 | 3,18 | 0,16% | 379.181,00 |
| 01.05.2026 | 3,18 | 3,26 | 3,17 | 3,17 | 0,32% | 308.257,00 |
| 30.04.2026 | 3,08 | 3,20 | 3,07 | 3,16 | 2,27% | 401.134,00 |
| 29.04.2026 | 3,32 | 3,32 | 3,07 | 3,09 | -7,76% | 478.024,00 |
| 28.04.2026 | 3,25 | 3,36 | 3,22 | 3,35 | 2,92% | 225.098,00 |
| 27.04.2026 | 3,33 | 3,38 | 3,19 | 3,26 | -2,98% | 329.185,00 |
| 24.04.2026 | 3,37 | 3,43 | 3,32 | 3,36 | -1,03% | 245.355,00 |
| 23.04.2026 | 3,35 | 3,42 | 3,34 | 3,39 | 0,30% | 162.403,00 |
| 22.04.2026 | 3,48 | 3,51 | 3,35 | 3,38 | -1,89% | 252.547,00 |
| 21.04.2026 | 3,43 | 3,52 | 3,43 | 3,45 | 0,15% | 256.169,00 |
| 20.04.2026 | 3,45 | 3,47 | 3,38 | 3,44 | -1,71% | 273.129,00 |
| 17.04.2026 | 3,45 | 3,53 | 3,43 | 3,50 | 2,49% | 380.744,00 |
| 16.04.2026 | 3,32 | 3,44 | 3,32 | 3,42 | 2,86% | 323.789,00 |
| 15.04.2026 | 3,29 | 3,39 | 3,29 | 3,32 | 0,91% | 191.603,00 |
| 14.04.2026 | 3,22 | 3,31 | 3,21 | 3,29 | 2,65% | 181.736,00 |
| 13.04.2026 | 3,15 | 3,23 | 3,09 | 3,21 | 1,42% | 235.220,00 |
| 10.04.2026 | 3,17 | 3,20 | 3,10 | 3,16 | -0,32% | 206.642,00 |
| 09.04.2026 | 3,30 | 3,30 | 3,15 | 3,17 | -5,51% | 180.789,00 |
| 08.04.2026 | 3,35 | 3,38 | 3,30 | 3,36 | 3,87% | 227.128,00 |
| 07.04.2026 | 3,19 | 3,28 | 3,14 | 3,23 | -0,31% | 213.059,00 |
| 06.04.2026 | 3,04 | 3,29 | 3,04 | 3,24 | 6,93% | 308.150,00 |
| 02.04.2026 | 2,87 | 3,06 | 2,85 | 3,03 | 3,77% | 369.246,00 |
| 01.04.2026 | 3,00 | 3,01 | 2,89 | 2,92 | -1,35% | 255.274,00 |
| 31.03.2026 | 2,94 | 3,03 | 2,89 | 2,96 | 2,25% | 281.605,00 |
| 30.03.2026 | 2,95 | 2,95 | 2,81 | 2,90 | 1,76% | 509.077,00 |
| 27.03.2026 | 3,09 | 3,09 | 2,84 | 2,85 | -7,78% | 581.359,00 |
| 26.03.2026 | 3,13 | 3,15 | 3,07 | 3,09 | -2,06% | 190.886,00 |
| 25.03.2026 | 3,18 | 3,21 | 3,12 | 3,15 | 0,96% | 259.206,00 |
| 24.03.2026 | 3,15 | 3,18 | 3,08 | 3,12 | -1,11% | 238.077,00 |
| 23.03.2026 | 3,15 | 3,25 | 3,14 | 3,16 | 1,12% | 381.687,00 |
| 20.03.2026 | 3,09 | 3,18 | 3,06 | 3,12 | 0,65% | 399.657,00 |
| 19.03.2026 | 3,16 | 3,21 | 3,05 | 3,10 | -3,28% | 355.918,00 |
| 18.03.2026 | 3,41 | 3,41 | 3,16 | 3,21 | -6,83% | 375.011,00 |
| 17.03.2026 | 3,27 | 3,54 | 3,27 | 3,44 | 4,56% | 603.868,00 |
| 16.03.2026 | 3,35 | 3,36 | 3,25 | 3,29 | -0,45% | 348.271,00 |
| 13.03.2026 | 3,22 | 3,34 | 3,17 | 3,31 | 3,12% | 463.385,00 |
| 12.03.2026 | 3,19 | 3,58 | 3,04 | 3,21 | -1,99% | 993.561,00 |
| 11.03.2026 | 3,15 | 3,31 | 3,07 | 3,27 | 3,81% | 1.294.593,00 |
| 10.03.2026 | 3,19 | 3,20 | 3,10 | 3,15 | -1,25% | 434.424,00 |
| 09.03.2026 | 3,20 | 3,23 | 3,12 | 3,19 | -3,92% | 411.517,00 |
| 06.03.2026 | 3,21 | 3,34 | 3,21 | 3,32 | -1,34% | 308.808,00 |
| 05.03.2026 | 3,46 | 3,49 | 3,36 | 3,37 | -2,18% | 322.267,00 |
| 04.03.2026 | 3,41 | 3,52 | 3,37 | 3,44 | 2,38% | 271.688,00 |
| 03.03.2026 | 3,32 | 3,39 | 3,21 | 3,36 | -0,30% | 371.111,00 |
| 02.03.2026 | 3,33 | 3,43 | 3,31 | 3,37 | -0,15% | 349.038,00 |
| 27.02.2026 | 3,32 | 3,47 | 3,32 | 3,38 | -0,44% | 332.925,00 |
| 26.02.2026 | 3,31 | 3,43 | 3,31 | 3,39 | 2,42% | 212.679,00 |
| 25.02.2026 | 3,30 | 3,33 | 3,23 | 3,31 | 1,69% | 170.931,00 |
| 24.02.2026 | 3,13 | 3,30 | 3,12 | 3,26 | 4,16% | 275.887,00 |
| 23.02.2026 | 3,25 | 3,38 | 3,12 | 3,13 | -3,85% | 406.509,00 |
| 20.02.2026 | 3,21 | 3,32 | 3,21 | 3,25 | 0,31% | 195.132,00 |
| 19.02.2026 | 3,19 | 3,25 | 3,16 | 3,24 | 1,57% | 301.170,00 |
| 18.02.2026 | 3,24 | 3,30 | 3,18 | 3,19 | -1,24% | 213.515,00 |
| 17.02.2026 | 3,23 | 3,29 | 3,17 | 3,23 | -0,62% | 395.233,00 |
| 13.02.2026 | 3,15 | 3,31 | 3,14 | 3,25 | 4,84% | 325.556,00 |
| 12.02.2026 | 3,18 | 3,19 | 3,03 | 3,10 | -2,52% | 595.975,00 |
| 11.02.2026 | 3,35 | 3,35 | 3,12 | 3,18 | -4,22% | 351.409,00 |
| 10.02.2026 | 3,27 | 3,40 | 3,27 | 3,32 | 0,91% | 293.694,00 |
| 09.02.2026 | 3,30 | 3,31 | 3,21 | 3,29 | -0,30% | 388.368,00 |