2,650$
-2,21%
Echtzeit-Aktienkurs CuriosityStream Inc.
Bid:
Ask:
Aktienkurse zur CuriosityStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 2,72 | 2,72 | 2,64 | 2,65 | -2,21% | 601.342,00 |
| 04.09.2026 | 2,81 | 2,81 | 2,70 | 2,71 | -6,71% | 809.155,00 |
| 03.09.2026 | 2,97 | 3,00 | 2,86 | 2,91 | -0,51% | 1.190.639,00 |
| 02.09.2026 | 2,83 | 2,93 | 2,80 | 2,92 | 4,29% | 1.164.014,00 |
| 01.09.2026 | 2,71 | 2,80 | 2,67 | 2,80 | 4,09% | 1.171.055,00 |
| 31.08.2026 | 2,62 | 2,70 | 2,57 | 2,69 | 2,67% | 1.935.564,00 |
| 28.08.2026 | 2,59 | 2,69 | 2,56 | 2,62 | 2,34% | 1.032.747,00 |
| 27.08.2026 | 2,71 | 2,73 | 2,51 | 2,56 | -7,25% | 1.491.769,00 |
| 26.08.2026 | 2,73 | 2,77 | 2,69 | 2,76 | 1,66% | 587.137,00 |
| 25.08.2026 | 2,84 | 3,03 | 2,72 | 2,72 | -4,23% | 1.469.971,00 |
| 24.08.2026 | 2,78 | 2,90 | 2,75 | 2,84 | 2,90% | 914.468,00 |
| 21.08.2026 | 2,94 | 2,94 | 2,75 | 2,76 | -5,97% | 806.648,00 |
| 20.08.2026 | 2,94 | 3,04 | 2,86 | 2,93 | -0,34% | 732.098,00 |
| 19.08.2026 | 2,86 | 2,98 | 2,86 | 2,94 | 2,80% | 1.383.818,00 |
| 18.08.2026 | 2,85 | 2,87 | 2,71 | 2,86 | -3,05% | 1.459.132,00 |
| 17.08.2026 | 3,30 | 3,33 | 2,91 | 2,95 | -16,90% | 3.335.372,00 |
| 14.08.2026 | 4,22 | 4,22 | 3,52 | 3,55 | -10,80% | 3.674.419,00 |
| 13.08.2026 | 3,58 | 4,31 | 3,57 | 3,98 | 42,91% | 20.179.598,00 |
| 12.08.2026 | 2,78 | 2,83 | 2,71 | 2,79 | -0,54% | 351.423,00 |
| 11.08.2026 | 2,77 | 2,86 | 2,75 | 2,80 | -0,18% | 273.979,00 |
| 10.08.2026 | 2,72 | 2,82 | 2,68 | 2,81 | 3,31% | 249.351,00 |
| 07.08.2026 | 2,70 | 2,73 | 2,66 | 2,72 | 1,31% | 206.308,00 |
| 06.08.2026 | 2,57 | 2,70 | 2,57 | 2,68 | 3,08% | 261.271,00 |
| 05.08.2026 | 2,63 | 2,63 | 2,54 | 2,60 | -0,76% | 270.998,00 |
| 04.08.2026 | 2,51 | 2,63 | 2,51 | 2,62 | 3,56% | 277.103,00 |
| 03.08.2026 | 2,44 | 2,54 | 2,42 | 2,53 | 3,69% | 370.518,00 |
| 31.07.2026 | 2,44 | 2,45 | 2,37 | 2,44 | 0,83% | 197.050,00 |
| 30.07.2026 | 2,49 | 2,49 | 2,37 | 2,42 | -3,20% | 248.774,00 |
| 29.07.2026 | 2,47 | 2,55 | 2,44 | 2,50 | 2,04% | 216.408,00 |
| 28.07.2026 | 2,45 | 2,54 | 2,43 | 2,45 | 0,00% | 352.234,00 |
| 27.07.2026 | 2,37 | 2,47 | 2,37 | 2,45 | 3,81% | 208.241,00 |
| 24.07.2026 | 2,39 | 2,42 | 2,35 | 2,36 | -0,84% | 266.645,00 |
| 23.07.2026 | 2,52 | 2,53 | 2,36 | 2,38 | -5,56% | 363.791,00 |
| 22.07.2026 | 2,56 | 2,62 | 2,51 | 2,52 | -2,70% | 536.068,00 |
| 21.07.2026 | 2,56 | 2,60 | 2,46 | 2,59 | 0,78% | 450.034,00 |
| 20.07.2026 | 2,56 | 2,60 | 2,49 | 2,57 | 0,39% | 235.944,00 |
| 17.07.2026 | 2,59 | 2,68 | 2,56 | 2,56 | -3,76% | 277.420,00 |
| 16.07.2026 | 2,62 | 2,66 | 2,53 | 2,66 | 1,92% | 449.766,00 |
| 15.07.2026 | 2,59 | 2,68 | 2,57 | 2,61 | 0,19% | 281.461,00 |
| 14.07.2026 | 2,59 | 2,67 | 2,57 | 2,61 | 1,36% | 178.448,00 |
| 13.07.2026 | 2,68 | 2,71 | 2,57 | 2,57 | -3,75% | 418.041,00 |
| 10.07.2026 | 2,70 | 2,71 | 2,63 | 2,67 | -0,37% | 241.936,00 |
| 09.07.2026 | 2,72 | 2,72 | 2,66 | 2,68 | -1,47% | 159.161,00 |
| 08.07.2026 | 2,71 | 2,75 | 2,68 | 2,72 | -0,73% | 182.281,00 |
| 07.07.2026 | 2,81 | 2,86 | 2,73 | 2,74 | -2,84% | 215.466,00 |
| 06.07.2026 | 2,90 | 2,93 | 2,76 | 2,82 | -3,09% | 367.592,00 |
| 02.07.2026 | 2,89 | 2,91 | 2,76 | 2,91 | 0,69% | 477.655,00 |
| 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 |