2,950$
-0,51%
Echtzeit-Aktienkurs Data Storage Corp
Bid:
Ask:
Aktienkurse zur Data Storage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,87 | 2,95 | 2,81 | 2,95 | -0,51% | 15.472,00 |
| 11.11.2026 | 3,00 | 3,00 | 2,76 | 2,97 | -4,05% | 23.815,00 |
| 10.11.2026 | 2,63 | 3,24 | 2,63 | 3,09 | 17,94% | 80.947,00 |
| 09.11.2026 | 2,67 | 2,75 | 2,58 | 2,62 | 0,61% | 35.422,00 |
| 06.11.2026 | 2,59 | 2,73 | 2,43 | 2,60 | 7,60% | 28.940,00 |
| 05.11.2026 | 2,67 | 2,73 | 2,40 | 2,42 | -13,26% | 63.944,00 |
| 04.11.2026 | 2,80 | 2,83 | 2,58 | 2,79 | 0,72% | 133.992,00 |
| 03.11.2026 | 3,20 | 4,40 | 2,39 | 2,77 | -10,93% | 5.430.885,00 |
| 02.11.2026 | 2,91 | 3,20 | 2,90 | 3,11 | 4,36% | 26.783,00 |
| 30.10.2026 | 2,93 | 3,35 | 2,86 | 2,98 | -2,87% | 84.860,00 |
| 29.10.2026 | 3,09 | 3,09 | 3,07 | 3,07 | 2,61% | 854,00 |
| 28.10.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 0,84% | 2.123,00 |
| 27.10.2026 | 2,88 | 3,10 | 2,88 | 2,97 | -2,69% | 6.785,00 |
| 26.10.2026 | 3,08 | 3,08 | 3,05 | 3,05 | -1,71% | 1.676,00 |
| 23.10.2026 | 3,04 | 3,10 | 3,04 | 3,10 | 4,03% | 652,00 |
| 22.10.2026 | 2,91 | 3,09 | 2,91 | 2,98 | -1,16% | 3.551,00 |
| 21.10.2026 | 2,99 | 3,05 | 2,98 | 3,02 | 3,61% | 7.812,00 |
| 20.10.2026 | 2,89 | 3,10 | 2,88 | 2,91 | -3,32% | 8.154,00 |
| 19.10.2026 | 3,01 | 3,17 | 3,00 | 3,01 | -0,99% | 4.107,00 |
| 16.10.2026 | 3,04 | 3,10 | 3,00 | 3,04 | -5,88% | 3.566,00 |
| 15.10.2026 | 3,13 | 3,25 | 2,99 | 3,23 | 0,78% | 9.984,00 |
| 14.10.2026 | 3,22 | 3,23 | 3,16 | 3,21 | -1,38% | 9.214,00 |
| 13.10.2026 | 3,25 | 3,25 | 3,25 | 3,25 | 0,68% | 342,00 |
| 12.10.2026 | 3,27 | 3,35 | 3,20 | 3,23 | -3,35% | 9.672,00 |
| 09.10.2026 | 3,30 | 3,34 | 3,20 | 3,34 | 1,98% | 5.789,00 |
| 08.10.2026 | 3,26 | 3,28 | 3,22 | 3,28 | 0,77% | 7.872,00 |
| 07.10.2026 | 3,30 | 3,45 | 3,24 | 3,25 | -2,99% | 6.428,00 |
| 06.10.2026 | 3,45 | 3,45 | 3,28 | 3,35 | -0,89% | 22.683,00 |
| 05.10.2026 | 3,34 | 3,45 | 3,33 | 3,38 | 1,81% | 10.996,00 |
| 02.10.2026 | 3,35 | 3,44 | 3,20 | 3,32 | -1,78% | 14.543,00 |
| 01.10.2026 | 3,40 | 3,45 | 3,30 | 3,38 | -1,74% | 5.610,00 |
| 30.09.2026 | 3,28 | 3,50 | 3,17 | 3,44 | 5,20% | 41.198,00 |
| 29.09.2026 | 3,21 | 3,30 | 3,20 | 3,27 | -0,15% | 11.137,00 |
| 28.09.2026 | 3,13 | 3,40 | 3,08 | 3,28 | 2,02% | 23.517,00 |
| 25.09.2026 | 2,88 | 3,55 | 2,78 | 3,21 | 12,63% | 180.748,00 |
| 24.09.2026 | 2,80 | 3,02 | 2,80 | 2,85 | 1,79% | 7.795,00 |
| 23.09.2026 | 2,83 | 3,03 | 2,75 | 2,80 | -4,11% | 5.740,00 |
| 22.09.2026 | 2,85 | 2,92 | 2,75 | 2,92 | -0,17% | 23.438,00 |
| 21.09.2026 | 2,93 | 3,00 | 2,82 | 2,93 | 3,72% | 14.724,00 |
| 18.09.2026 | 2,88 | 2,97 | 2,82 | 2,82 | -4,08% | 15.303,00 |
| 17.09.2026 | 2,86 | 3,05 | 2,82 | 2,94 | 2,80% | 21.931,00 |
| 16.09.2026 | 2,89 | 3,04 | 2,82 | 2,86 | -1,38% | 9.323,00 |
| 15.09.2026 | 2,90 | 2,93 | 2,86 | 2,90 | 0,00% | 11.153,00 |
| 14.09.2026 | 2,96 | 3,05 | 2,90 | 2,90 | -2,36% | 8.586,00 |
| 11.09.2026 | 2,98 | 3,10 | 2,90 | 2,97 | -0,67% | 12.218,00 |
| 10.09.2026 | 3,10 | 3,10 | 2,95 | 2,99 | -3,55% | 11.093,00 |
| 09.09.2026 | 3,11 | 3,15 | 3,08 | 3,10 | 0,65% | 12.388,00 |
| 08.09.2026 | 2,95 | 3,12 | 2,95 | 3,08 | 4,05% | 6.115,00 |
| 04.09.2026 | 2,97 | 3,05 | 2,96 | 2,96 | -0,40% | 3.966,00 |
| 03.09.2026 | 3,05 | 3,12 | 2,97 | 2,97 | -0,93% | 1.485,00 |
| 02.09.2026 | 3,05 | 3,05 | 2,95 | 3,00 | -1,32% | 5.832,00 |
| 01.09.2026 | 3,00 | 3,07 | 3,00 | 3,04 | 0,00% | 6.359,00 |
| 31.08.2026 | 3,01 | 3,06 | 2,98 | 3,04 | -0,65% | 6.038,00 |
| 28.08.2026 | 2,98 | 3,06 | 2,95 | 3,06 | 2,68% | 10.305,00 |
| 27.08.2026 | 2,90 | 3,02 | 2,90 | 2,98 | 1,02% | 8.333,00 |
| 26.08.2026 | 2,98 | 3,02 | 2,91 | 2,95 | -1,67% | 12.189,00 |
| 25.08.2026 | 3,04 | 3,04 | 2,90 | 3,00 | 2,04% | 27.500,00 |
| 24.08.2026 | 3,02 | 3,08 | 2,92 | 2,94 | -3,67% | 15.920,00 |
| 21.08.2026 | 3,02 | 3,15 | 3,02 | 3,05 | 1,40% | 11.006,00 |
| 20.08.2026 | 3,15 | 3,15 | 3,01 | 3,01 | -1,95% | 21.669,00 |
| 19.08.2026 | 3,04 | 3,08 | 2,96 | 3,07 | 0,66% | 23.438,00 |
| 18.08.2026 | 3,04 | 3,06 | 2,94 | 3,05 | 1,33% | 23.890,00 |
| 17.08.2026 | 3,03 | 3,09 | 2,90 | 3,01 | -1,63% | 17.303,00 |
| 14.08.2026 | 3,56 | 3,56 | 2,85 | 3,06 | -13,80% | 87.564,00 |
| 13.08.2026 | 3,40 | 3,74 | 3,40 | 3,55 | 1,57% | 47.803,00 |
| 12.08.2026 | 3,52 | 3,58 | 3,33 | 3,50 | 0,43% | 10.464,00 |
| 11.08.2026 | 3,15 | 3,48 | 3,15 | 3,48 | 8,75% | 9.066,00 |
| 10.08.2026 | 3,28 | 3,37 | 3,19 | 3,20 | -4,19% | 14.290,00 |
| 07.08.2026 | 3,32 | 3,35 | 3,12 | 3,34 | 0,60% | 13.332,00 |
| 06.08.2026 | 3,19 | 3,35 | 3,19 | 3,32 | -0,60% | 7.939,00 |
| 05.08.2026 | 3,18 | 3,34 | 3,11 | 3,34 | 7,02% | 11.142,00 |
| 04.08.2026 | 3,14 | 3,17 | 2,94 | 3,12 | -0,92% | 7.266,00 |
| 03.08.2026 | 3,05 | 3,17 | 3,02 | 3,15 | 3,28% | 7.267,00 |
| 31.07.2026 | 2,90 | 3,20 | 2,90 | 3,05 | 4,99% | 9.930,00 |
| 30.07.2026 | 2,90 | 2,96 | 2,85 | 2,91 | -0,85% | 17.148,00 |
| 29.07.2026 | 3,11 | 3,11 | 2,90 | 2,93 | -7,57% | 15.666,00 |
| 28.07.2026 | 3,11 | 3,24 | 3,00 | 3,17 | 3,66% | 22.724,00 |
| 27.07.2026 | 3,10 | 3,25 | 3,06 | 3,06 | -3,84% | 10.455,00 |
| 24.07.2026 | 3,21 | 3,23 | 3,00 | 3,18 | -0,62% | 16.350,00 |
| 23.07.2026 | 3,26 | 3,33 | 3,20 | 3,20 | -3,90% | 3.054,00 |
| 22.07.2026 | 3,40 | 3,41 | 3,27 | 3,33 | -1,19% | 5.918,00 |
| 21.07.2026 | 3,26 | 3,39 | 3,26 | 3,37 | 0,90% | 8.833,00 |
| 20.07.2026 | 3,31 | 3,39 | 3,31 | 3,34 | 1,52% | 6.195,00 |
| 17.07.2026 | 3,37 | 3,37 | 3,26 | 3,29 | -1,41% | 10.535,00 |
| 16.07.2026 | 3,52 | 3,52 | 3,31 | 3,34 | -4,38% | 11.758,00 |
| 15.07.2026 | 3,45 | 3,51 | 3,45 | 3,49 | 1,45% | 4.488,00 |
| 14.07.2026 | 3,48 | 3,60 | 3,40 | 3,44 | -2,27% | 17.175,00 |
| 13.07.2026 | 3,52 | 3,60 | 3,46 | 3,52 | -1,95% | 9.727,00 |
| 10.07.2026 | 3,44 | 3,60 | 3,44 | 3,59 | 7,00% | 17.718,00 |
| 09.07.2026 | 3,30 | 3,50 | 3,29 | 3,36 | 0,45% | 30.521,00 |
| 08.07.2026 | 3,35 | 3,39 | 3,28 | 3,34 | -2,34% | 4.528,00 |
| 07.07.2026 | 3,45 | 3,50 | 3,36 | 3,42 | -1,16% | 10.443,00 |
| 06.07.2026 | 3,44 | 3,56 | 3,40 | 3,46 | 2,37% | 17.832,00 |
| 02.07.2026 | 3,33 | 3,51 | 3,33 | 3,38 | 0,60% | 9.710,00 |
| 01.07.2026 | 3,46 | 3,54 | 3,36 | 3,36 | -0,88% | 19.462,00 |
| 30.06.2026 | 3,33 | 3,43 | 3,27 | 3,39 | 3,51% | 23.190,00 |
| 29.06.2026 | 3,39 | 3,44 | 3,18 | 3,28 | -3,11% | 20.587,00 |
| 26.06.2026 | 3,37 | 3,60 | 3,35 | 3,38 | 0,30% | 18.311,00 |
| 25.06.2026 | 3,60 | 3,85 | 3,34 | 3,37 | -8,67% | 76.130,00 |
| 24.06.2026 | 3,41 | 3,90 | 3,41 | 3,69 | 8,21% | 99.762,00 |