4,960$
1,02%
Echtzeit-Aktienkurs Desktop Metal Inc.
Bid:
Ask:
Aktienkurse zur Desktop Metal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 4,89 | 5,01 | 4,89 | 4,96 | 1,02% | 1.281.465,00 |
| 31.03.2025 | 4,89 | 4,94 | 4,87 | 4,91 | -1,60% | 596.473,00 |
| 28.03.2025 | 4,82 | 5,09 | 4,81 | 4,99 | 3,10% | 1.330.385,00 |
| 27.03.2025 | 4,63 | 4,89 | 4,63 | 4,84 | 6,84% | 3.338.013,00 |
| 26.03.2025 | 4,54 | 4,67 | 4,40 | 4,53 | 0,22% | 4.676.062,00 |
| 25.03.2025 | 3,86 | 4,54 | 3,72 | 4,52 | 99,12% | 53.288.405,00 |
| 24.03.2025 | 2,28 | 2,30 | 2,18 | 2,27 | 1,79% | 166.524,00 |
| 21.03.2025 | 2,41 | 2,49 | 2,20 | 2,23 | -7,85% | 256.026,00 |
| 20.03.2025 | 2,66 | 2,68 | 2,42 | 2,42 | -11,36% | 356.287,00 |
| 19.03.2025 | 2,75 | 2,79 | 2,68 | 2,73 | -0,73% | 568.850,00 |
| 18.03.2025 | 2,68 | 2,77 | 2,54 | 2,75 | 0,00% | 340.036,00 |
| 17.03.2025 | 2,48 | 2,78 | 2,41 | 2,75 | 10,44% | 654.749,00 |
| 14.03.2025 | 2,02 | 2,62 | 2,00 | 2,49 | 22,06% | 650.944,00 |
| 13.03.2025 | 1,99 | 2,10 | 1,94 | 2,04 | 6,25% | 269.647,00 |
| 12.03.2025 | 1,95 | 1,99 | 1,84 | 1,92 | -1,54% | 307.879,00 |
| 11.03.2025 | 1,99 | 2,00 | 1,90 | 1,95 | -1,52% | 126.558,00 |
| 10.03.2025 | 2,04 | 2,08 | 1,97 | 1,98 | -3,41% | 132.127,00 |
| 07.03.2025 | 2,02 | 2,07 | 1,96 | 2,05 | 0,99% | 94.752,00 |
| 06.03.2025 | 2,05 | 2,10 | 1,98 | 2,03 | -1,93% | 202.248,00 |
| 05.03.2025 | 2,08 | 2,11 | 2,00 | 2,07 | 0,98% | 161.564,00 |
| 04.03.2025 | 2,05 | 2,07 | 2,00 | 2,05 | 1,99% | 125.752,00 |
| 03.03.2025 | 2,30 | 2,35 | 2,01 | 2,01 | -11,84% | 298.447,00 |
| 28.02.2025 | 2,18 | 2,36 | 2,15 | 2,28 | 4,59% | 107.622,00 |
| 27.02.2025 | 2,22 | 2,30 | 2,18 | 2,18 | -2,24% | 195.166,00 |
| 26.02.2025 | 2,20 | 2,39 | 2,19 | 2,23 | 0,90% | 213.718,00 |
| 25.02.2025 | 2,22 | 2,25 | 2,12 | 2,21 | 0,45% | 84.771,00 |
| 24.02.2025 | 2,30 | 2,32 | 2,11 | 2,20 | -1,35% | 207.730,00 |
| 21.02.2025 | 2,47 | 2,56 | 2,22 | 2,23 | -9,35% | 378.561,00 |
| 20.02.2025 | 2,65 | 2,73 | 2,45 | 2,46 | -6,46% | 218.225,00 |
| 19.02.2025 | 2,49 | 2,65 | 2,47 | 2,63 | 6,05% | 218.357,00 |
| 18.02.2025 | 2,57 | 2,64 | 2,46 | 2,48 | -3,13% | 167.309,00 |
| 14.02.2025 | 2,60 | 2,66 | 2,55 | 2,56 | -1,54% | 143.270,00 |
| 13.02.2025 | 2,50 | 2,63 | 2,49 | 2,60 | 4,00% | 242.834,00 |
| 12.02.2025 | 2,47 | 2,53 | 2,42 | 2,50 | -0,40% | 95.229,00 |
| 11.02.2025 | 2,56 | 2,62 | 2,46 | 2,51 | -4,20% | 108.499,00 |
| 10.02.2025 | 2,73 | 2,74 | 2,51 | 2,62 | -1,87% | 221.621,00 |
| 07.02.2025 | 2,62 | 2,74 | 2,48 | 2,67 | 3,89% | 120.335,00 |
| 06.02.2025 | 2,80 | 2,81 | 2,48 | 2,57 | -7,55% | 204.562,00 |
| 05.02.2025 | 2,68 | 2,83 | 2,60 | 2,78 | 6,11% | 413.580,00 |
| 04.02.2025 | 2,39 | 2,73 | 2,29 | 2,62 | 9,17% | 517.191,00 |
| 03.02.2025 | 2,20 | 2,50 | 2,18 | 2,40 | 5,73% | 230.115,00 |
| 31.01.2025 | 2,45 | 2,50 | 2,25 | 2,27 | -9,20% | 221.493,00 |
| 30.01.2025 | 2,22 | 2,61 | 2,21 | 2,50 | 15,21% | 604.599,00 |
| 29.01.2025 | 2,20 | 2,24 | 2,13 | 2,17 | -2,25% | 85.688,00 |
| 28.01.2025 | 2,16 | 2,23 | 2,02 | 2,22 | 2,78% | 319.071,00 |
| 27.01.2025 | 2,20 | 2,22 | 2,15 | 2,16 | -1,37% | 167.339,00 |
| 24.01.2025 | 2,13 | 2,29 | 2,11 | 2,19 | 4,29% | 544.160,00 |
| 23.01.2025 | 2,17 | 2,20 | 2,10 | 2,10 | -3,67% | 133.639,00 |
| 22.01.2025 | 2,22 | 2,23 | 2,16 | 2,18 | -2,68% | 259.985,00 |
| 21.01.2025 | 2,20 | 2,33 | 2,18 | 2,24 | 2,28% | 370.363,00 |
| 17.01.2025 | 2,46 | 2,50 | 2,18 | 2,19 | -9,88% | 547.324,00 |
| 16.01.2025 | 2,40 | 2,47 | 2,34 | 2,43 | 2,10% | 216.758,00 |
| 15.01.2025 | 2,57 | 2,57 | 2,37 | 2,38 | -2,86% | 194.866,00 |
| 14.01.2025 | 2,50 | 2,62 | 2,37 | 2,45 | -1,21% | 202.148,00 |
| 13.01.2025 | 2,71 | 2,71 | 2,47 | 2,48 | -8,15% | 254.216,00 |
| 10.01.2025 | 2,67 | 2,72 | 2,64 | 2,70 | -0,37% | 65.504,00 |
| 08.01.2025 | 2,84 | 2,85 | 2,52 | 2,71 | -6,23% | 240.823,00 |
| 07.01.2025 | 2,99 | 3,10 | 2,83 | 2,89 | -3,67% | 184.208,00 |
| 06.01.2025 | 3,06 | 3,10 | 2,95 | 3,00 | -0,99% | 377.563,00 |
| 03.01.2025 | 2,89 | 3,14 | 2,73 | 3,03 | 12,64% | 812.283,00 |
| 02.01.2025 | 2,34 | 2,71 | 2,34 | 2,69 | 14,96% | 392.792,00 |
| 31.12.2024 | 2,31 | 2,45 | 2,25 | 2,34 | 0,86% | 298.558,00 |
| 30.12.2024 | 2,34 | 2,36 | 2,24 | 2,32 | -3,73% | 281.802,00 |
| 27.12.2024 | 2,40 | 2,47 | 2,35 | 2,41 | 0,84% | 264.498,00 |
| 26.12.2024 | 2,47 | 2,49 | 2,31 | 2,39 | -4,02% | 377.650,00 |
| 24.12.2024 | 2,38 | 2,50 | 2,36 | 2,49 | 4,18% | 195.276,00 |
| 23.12.2024 | 2,74 | 2,80 | 2,21 | 2,39 | -16,14% | 1.260.912,00 |
| 20.12.2024 | 3,03 | 3,07 | 2,80 | 2,85 | -8,06% | 491.699,00 |
| 19.12.2024 | 3,47 | 3,49 | 3,10 | 3,10 | -10,66% | 301.243,00 |
| 18.12.2024 | 3,37 | 3,54 | 3,37 | 3,47 | 1,17% | 122.677,00 |
| 17.12.2024 | 3,60 | 3,61 | 3,24 | 3,43 | -5,25% | 463.075,00 |
| 16.12.2024 | 3,71 | 3,73 | 3,62 | 3,62 | -2,95% | 212.015,00 |
| 13.12.2024 | 3,75 | 3,78 | 3,71 | 3,73 | -0,80% | 183.408,00 |
| 12.12.2024 | 3,84 | 3,85 | 3,76 | 3,76 | -1,05% | 289.261,00 |
| 11.12.2024 | 3,91 | 3,94 | 3,80 | 3,80 | -3,31% | 268.822,00 |
| 10.12.2024 | 4,01 | 4,01 | 3,87 | 3,93 | -2,96% | 151.583,00 |
| 09.12.2024 | 3,98 | 4,17 | 3,96 | 4,05 | 2,53% | 181.630,00 |
| 06.12.2024 | 3,93 | 4,04 | 3,89 | 3,95 | 0,25% | 315.575,00 |
| 05.12.2024 | 4,05 | 4,10 | 3,92 | 3,94 | -1,99% | 232.587,00 |
| 04.12.2024 | 4,12 | 4,15 | 3,96 | 4,02 | -2,90% | 310.149,00 |
| 03.12.2024 | 4,14 | 4,17 | 4,00 | 4,14 | -0,24% | 189.823,00 |
| 02.12.2024 | 4,15 | 4,23 | 4,13 | 4,15 | -0,24% | 96.266,00 |
| 29.11.2024 | 4,10 | 4,21 | 4,10 | 4,16 | 0,48% | 42.882,00 |
| 27.11.2024 | 4,10 | 4,20 | 4,08 | 4,14 | 0,98% | 110.437,00 |
| 26.11.2024 | 4,12 | 4,15 | 3,91 | 4,10 | -1,44% | 459.575,00 |
| 25.11.2024 | 4,35 | 4,36 | 4,10 | 4,16 | -5,88% | 356.998,00 |
| 22.11.2024 | 4,41 | 4,49 | 4,36 | 4,42 | 1,84% | 174.543,00 |
| 20.11.2024 | 4,14 | 4,39 | 4,11 | 4,34 | 5,08% | 245.490,00 |
| 19.11.2024 | 4,21 | 4,34 | 4,10 | 4,13 | -3,95% | 191.929,00 |
| 18.11.2024 | 4,41 | 4,46 | 4,20 | 4,30 | -4,44% | 333.461,00 |
| 15.11.2024 | 4,55 | 4,55 | 4,28 | 4,50 | -1,75% | 355.319,00 |
| 14.11.2024 | 3,90 | 4,60 | 3,89 | 4,58 | 17,14% | 809.404,00 |
| 13.11.2024 | 4,09 | 4,09 | 3,80 | 3,91 | -6,24% | 817.697,00 |
| 12.11.2024 | 4,40 | 4,40 | 4,16 | 4,17 | -5,66% | 624.426,00 |
| 11.11.2024 | 4,54 | 4,55 | 4,42 | 4,42 | -3,70% | 154.009,00 |
| 08.11.2024 | 4,66 | 4,66 | 4,45 | 4,59 | -1,29% | 245.706,00 |
| 07.11.2024 | 4,81 | 4,82 | 4,65 | 4,65 | -3,33% | 242.591,00 |
| 06.11.2024 | 4,90 | 4,91 | 4,81 | 4,81 | -1,03% | 340.826,00 |
| 05.11.2024 | 4,91 | 4,93 | 4,82 | 4,86 | -1,22% | 275.308,00 |
| 04.11.2024 | 4,90 | 4,93 | 4,90 | 4,92 | 0,00% | 107.555,00 |