49,950$
35,22%
Echtzeit-Aktienkurs Digital World Acquisition Corp
Bid:
Ask:
Aktienkurse zur Digital World Acquisition Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.03.2024 | 40,51 | 52,80 | 38,55 | 49,95 | 35,22% | 20.933.589,00 |
| 22.03.2024 | 44,20 | 48,01 | 36,44 | 36,94 | -13,65% | 9.726.378,00 |
| 21.03.2024 | 44,70 | 47,19 | 40,00 | 42,78 | -0,07% | 3.282.647,00 |
| 20.03.2024 | 38,39 | 44,86 | 38,09 | 42,81 | 17,55% | 5.032.071,00 |
| 19.03.2024 | 35,00 | 37,00 | 32,10 | 36,42 | 2,38% | 1.739.568,00 |
| 18.03.2024 | 40,08 | 40,08 | 35,55 | 35,58 | -8,55% | 1.576.629,00 |
| 15.03.2024 | 40,66 | 40,80 | 38,80 | 38,90 | -5,31% | 761.999,00 |
| 14.03.2024 | 39,42 | 41,90 | 38,59 | 41,08 | 2,44% | 834.165,00 |
| 13.03.2024 | 40,50 | 40,96 | 39,51 | 40,10 | -0,22% | 477.596,00 |
| 12.03.2024 | 39,36 | 40,55 | 38,57 | 40,19 | 2,81% | 639.531,00 |
| 11.03.2024 | 39,73 | 39,96 | 38,06 | 39,09 | -2,08% | 924.456,00 |
| 08.03.2024 | 41,88 | 41,90 | 39,62 | 39,92 | -3,01% | 659.529,00 |
| 07.03.2024 | 41,68 | 42,14 | 40,55 | 41,16 | 2,50% | 1.045.274,00 |
| 06.03.2024 | 45,30 | 45,30 | 39,88 | 40,16 | -13,55% | 2.310.613,00 |
| 05.03.2024 | 49,02 | 49,92 | 44,32 | 46,45 | 1,24% | 3.238.343,00 |
| 04.03.2024 | 43,00 | 46,00 | 41,55 | 45,88 | 17,91% | 3.604.574,00 |
| 01.03.2024 | 38,48 | 40,77 | 37,00 | 38,91 | -5,47% | 2.001.657,00 |
| 29.02.2024 | 45,39 | 45,80 | 36,83 | 41,16 | -8,86% | 2.925.076,00 |
| 28.02.2024 | 44,99 | 47,01 | 44,27 | 45,16 | -1,03% | 804.256,00 |
| 27.02.2024 | 46,50 | 46,98 | 45,15 | 45,63 | -3,39% | 716.297,00 |
| 26.02.2024 | 47,86 | 48,58 | 46,44 | 47,23 | -4,95% | 1.454.621,00 |
| 23.02.2024 | 47,30 | 49,99 | 46,00 | 49,69 | 6,45% | 1.903.735,00 |
| 22.02.2024 | 43,99 | 46,75 | 43,30 | 46,68 | 8,26% | 1.077.093,00 |
| 21.02.2024 | 44,51 | 44,85 | 42,09 | 43,12 | -4,03% | 925.089,00 |
| 20.02.2024 | 49,00 | 49,00 | 44,72 | 44,93 | -7,44% | 1.473.191,00 |
| 16.02.2024 | 50,00 | 50,71 | 48,18 | 48,54 | -3,96% | 1.670.235,00 |
| 15.02.2024 | 55,00 | 56,29 | 48,60 | 50,54 | 16,08% | 7.228.410,00 |
| 14.02.2024 | 42,22 | 43,83 | 41,69 | 43,54 | 5,37% | 850.479,00 |
| 13.02.2024 | 44,58 | 44,58 | 40,40 | 41,32 | -8,83% | 1.687.242,00 |
| 12.02.2024 | 46,58 | 47,20 | 44,27 | 45,32 | -3,55% | 1.347.693,00 |
| 09.02.2024 | 47,72 | 48,28 | 44,46 | 46,99 | -1,30% | 1.990.703,00 |
| 08.02.2024 | 45,37 | 49,50 | 43,00 | 47,61 | 4,32% | 3.462.719,00 |
| 07.02.2024 | 45,55 | 46,80 | 43,68 | 45,64 | 0,31% | 1.454.375,00 |
| 06.02.2024 | 46,75 | 48,45 | 42,85 | 45,50 | -4,37% | 3.447.613,00 |
| 05.02.2024 | 41,74 | 47,58 | 40,63 | 47,58 | 17,19% | 6.216.948,00 |
| 02.02.2024 | 40,30 | 42,18 | 38,05 | 40,60 | 1,14% | 2.240.273,00 |
| 01.02.2024 | 39,75 | 41,50 | 38,88 | 40,14 | 5,78% | 2.329.731,00 |
| 31.01.2024 | 37,76 | 42,25 | 37,01 | 37,95 | 0,40% | 4.903.595,00 |
| 30.01.2024 | 34,67 | 39,50 | 34,67 | 37,80 | 4,39% | 2.858.888,00 |
| 29.01.2024 | 37,75 | 38,17 | 34,65 | 36,21 | -5,16% | 2.218.976,00 |
| 26.01.2024 | 36,21 | 40,50 | 35,14 | 38,18 | 9,12% | 5.975.203,00 |
| 25.01.2024 | 37,28 | 39,70 | 31,92 | 34,99 | -8,16% | 6.615.729,00 |
| 24.01.2024 | 44,25 | 49,69 | 36,51 | 38,10 | -24,93% | 14.913.047,00 |
| 23.01.2024 | 49,48 | 58,72 | 40,13 | 50,75 | 2,13% | 25.556.944,00 |
| 22.01.2024 | 29,33 | 50,20 | 29,21 | 49,69 | 88,36% | 29.002.483,00 |
| 19.01.2024 | 25,95 | 28,05 | 25,11 | 26,38 | 3,13% | 5.358.444,00 |
| 18.01.2024 | 24,18 | 26,52 | 23,80 | 25,58 | 10,98% | 7.670.762,00 |
| 17.01.2024 | 21,40 | 28,70 | 20,43 | 23,05 | 3,50% | 15.506.135,00 |
| 16.01.2024 | 18,49 | 22,98 | 18,38 | 22,27 | 28,58% | 7.809.452,00 |
| 12.01.2024 | 16,90 | 17,38 | 16,90 | 17,32 | 2,36% | 163.616,00 |
| 11.01.2024 | 17,08 | 17,20 | 16,90 | 16,92 | -0,94% | 118.888,00 |
| 10.01.2024 | 17,24 | 17,40 | 17,06 | 17,08 | -0,87% | 117.599,00 |
| 09.01.2024 | 17,08 | 17,39 | 17,08 | 17,23 | -0,06% | 80.354,00 |
| 08.01.2024 | 17,20 | 17,41 | 17,00 | 17,24 | 0,06% | 138.905,00 |
| 05.01.2024 | 17,30 | 17,50 | 17,20 | 17,23 | -0,40% | 88.752,00 |
| 04.01.2024 | 17,54 | 17,54 | 17,27 | 17,30 | -0,83% | 68.321,00 |
| 03.01.2024 | 17,57 | 17,57 | 17,35 | 17,45 | -0,03% | 69.858,00 |
| 02.01.2024 | 17,64 | 17,64 | 17,27 | 17,45 | -0,29% | 111.752,00 |
| 29.12.2023 | 17,63 | 17,70 | 17,30 | 17,50 | -1,30% | 243.128,00 |
| 28.12.2023 | 17,84 | 17,93 | 17,57 | 17,73 | -1,34% | 155.900,00 |
| 27.12.2023 | 18,23 | 18,36 | 17,88 | 17,97 | -1,10% | 294.378,00 |
| 26.12.2023 | 17,85 | 18,19 | 17,51 | 18,17 | 7,07% | 386.510,00 |
| 22.12.2023 | 17,21 | 17,46 | 16,97 | 16,97 | -1,68% | 193.983,00 |
| 21.12.2023 | 17,45 | 17,58 | 17,23 | 17,26 | -1,03% | 143.972,00 |
| 20.12.2023 | 17,44 | 17,83 | 17,41 | 17,44 | -1,97% | 240.953,00 |
| 19.12.2023 | 17,89 | 18,00 | 17,60 | 17,79 | -0,22% | 205.968,00 |
| 18.12.2023 | 17,60 | 18,10 | 17,36 | 17,83 | 1,36% | 303.525,00 |
| 15.12.2023 | 18,00 | 18,08 | 17,52 | 17,59 | -1,73% | 209.581,00 |
| 14.12.2023 | 18,17 | 18,20 | 17,71 | 17,90 | -0,42% | 220.951,00 |
| 13.12.2023 | 17,60 | 18,05 | 17,51 | 17,98 | 2,71% | 302.317,00 |
| 12.12.2023 | 17,61 | 17,75 | 17,31 | 17,50 | 0,88% | 175.757,00 |
| 11.12.2023 | 17,36 | 17,85 | 17,17 | 17,35 | 1,03% | 203.790,00 |
| 08.12.2023 | 17,01 | 17,24 | 16,95 | 17,17 | 0,35% | 109.028,00 |
| 07.12.2023 | 17,19 | 17,33 | 17,08 | 17,11 | -1,21% | 92.764,00 |
| 06.12.2023 | 17,33 | 17,44 | 17,21 | 17,32 | 0,17% | 122.635,00 |
| 05.12.2023 | 17,66 | 18,20 | 17,26 | 17,29 | -2,32% | 202.717,00 |
| 04.12.2023 | 17,50 | 17,85 | 17,25 | 17,70 | 1,26% | 138.592,00 |
| 01.12.2023 | 17,25 | 17,59 | 17,00 | 17,48 | 0,69% | 182.220,00 |
| 30.11.2023 | 17,82 | 17,90 | 17,14 | 17,36 | -1,75% | 211.495,00 |
| 29.11.2023 | 18,05 | 18,10 | 17,39 | 17,67 | -2,59% | 269.928,00 |
| 28.11.2023 | 18,17 | 18,63 | 17,79 | 18,14 | 0,33% | 209.237,00 |
| 27.11.2023 | 18,40 | 19,50 | 18,02 | 18,08 | -0,39% | 564.424,00 |
| 24.11.2023 | 17,24 | 18,17 | 17,24 | 18,15 | 6,39% | 323.999,00 |
| 22.11.2023 | 17,73 | 17,73 | 16,78 | 17,06 | -1,84% | 256.317,00 |
| 21.11.2023 | 16,94 | 18,50 | 16,74 | 17,38 | 4,57% | 581.915,00 |
| 20.11.2023 | 16,62 | 16,80 | 16,25 | 16,62 | 2,72% | 205.453,00 |
| 17.11.2023 | 16,68 | 17,16 | 15,85 | 16,18 | -3,00% | 447.464,00 |
| 16.11.2023 | 16,32 | 16,87 | 16,16 | 16,68 | 4,77% | 285.648,00 |
| 15.11.2023 | 15,62 | 16,28 | 15,62 | 15,92 | 2,05% | 220.113,00 |
| 14.11.2023 | 15,98 | 15,98 | 15,19 | 15,60 | 2,77% | 227.721,00 |
| 13.11.2023 | 15,06 | 15,34 | 14,75 | 15,18 | 0,26% | 282.747,00 |
| 10.11.2023 | 15,09 | 15,30 | 15,01 | 15,14 | 0,00% | 74.149,00 |
| 09.11.2023 | 15,40 | 15,50 | 14,95 | 15,14 | -1,56% | 152.228,00 |
| 08.11.2023 | 15,41 | 15,79 | 15,25 | 15,38 | -0,45% | 189.366,00 |
| 07.11.2023 | 14,97 | 15,50 | 14,93 | 15,45 | 2,52% | 136.969,00 |
| 06.11.2023 | 14,93 | 15,29 | 14,91 | 15,07 | 1,48% | 177.842,00 |
| 03.11.2023 | 14,82 | 14,89 | 14,72 | 14,85 | 1,30% | 77.421,00 |
| 02.11.2023 | 14,68 | 14,74 | 14,51 | 14,66 | 0,41% | 115.634,00 |
| 01.11.2023 | 14,95 | 15,02 | 14,60 | 14,60 | -2,14% | 117.022,00 |
| 31.10.2023 | 15,14 | 15,14 | 14,76 | 14,92 | -1,45% | 108.610,00 |