0,961$
-2,02%
Echtzeit-Aktienkurs WM Technology Inc.
Bid:
Ask:
Aktienkurse zur WM Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 0,95 | 0,97 | 0,89 | 0,96 | -2,04% | 895.192,00 |
| 06.11.2025 | 1,02 | 1,03 | 0,98 | 0,98 | -3,82% | 835.672,00 |
| 05.11.2025 | 0,99 | 1,04 | 0,99 | 1,02 | 3,76% | 710.556,00 |
| 04.11.2025 | 1,02 | 1,03 | 0,97 | 0,98 | -4,56% | 725.394,00 |
| 03.11.2025 | 1,05 | 1,07 | 1,02 | 1,03 | -1,44% | 628.599,00 |
| 31.10.2025 | 1,03 | 1,05 | 1,01 | 1,05 | 2,96% | 672.271,00 |
| 30.10.2025 | 1,05 | 1,08 | 1,01 | 1,02 | -3,79% | 774.940,00 |
| 29.10.2025 | 1,09 | 1,09 | 1,04 | 1,06 | -3,21% | 1.108.710,00 |
| 28.10.2025 | 1,12 | 1,13 | 1,07 | 1,09 | -2,68% | 1.049.179,00 |
| 27.10.2025 | 1,18 | 1,18 | 1,11 | 1,12 | -5,88% | 1.016.853,00 |
| 24.10.2025 | 1,08 | 1,19 | 1,07 | 1,19 | 10,19% | 1.682.028,00 |
| 23.10.2025 | 1,07 | 1,09 | 1,05 | 1,08 | 1,89% | 848.923,00 |
| 22.10.2025 | 1,04 | 1,07 | 1,04 | 1,06 | 1,92% | 813.983,00 |
| 21.10.2025 | 1,07 | 1,07 | 1,03 | 1,04 | -2,80% | 628.050,00 |
| 20.10.2025 | 1,08 | 1,10 | 1,05 | 1,07 | 0,00% | 1.191.011,00 |
| 17.10.2025 | 1,10 | 1,11 | 1,06 | 1,07 | -3,60% | 861.635,00 |
| 16.10.2025 | 1,14 | 1,16 | 1,11 | 1,11 | -2,63% | 1.316.671,00 |
| 15.10.2025 | 1,12 | 1,16 | 1,10 | 1,14 | 2,24% | 1.239.029,00 |
| 14.10.2025 | 1,10 | 1,13 | 1,09 | 1,12 | -2,19% | 944.831,00 |
| 13.10.2025 | 1,11 | 1,15 | 1,09 | 1,14 | 2,70% | 1.748.603,00 |
| 10.10.2025 | 1,21 | 1,24 | 1,10 | 1,11 | -8,26% | 2.021.948,00 |
| 09.10.2025 | 1,15 | 1,22 | 1,13 | 1,21 | 6,14% | 1.577.091,00 |
| 08.10.2025 | 1,17 | 1,18 | 1,13 | 1,14 | -0,87% | 1.049.158,00 |
| 07.10.2025 | 1,17 | 1,18 | 1,13 | 1,15 | -0,86% | 1.428.972,00 |
| 06.10.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -2,52% | 784.849,00 |
| 02.10.2025 | 1,16 | 1,20 | 1,15 | 1,19 | 2,59% | 1.135.902,00 |
| 01.10.2025 | 1,17 | 1,18 | 1,12 | 1,16 | 0,00% | 1.294.080,00 |
| 30.09.2025 | 1,31 | 1,32 | 1,16 | 1,16 | -10,77% | 1.911.291,00 |
| 29.09.2025 | 1,21 | 1,36 | 1,21 | 1,30 | 14,04% | 4.767.909,00 |
| 26.09.2025 | 1,17 | 1,19 | 1,13 | 1,14 | -1,72% | 1.517.537,00 |
| 25.09.2025 | 1,21 | 1,22 | 1,16 | 1,16 | -4,92% | 891.769,00 |
| 24.09.2025 | 1,21 | 1,24 | 1,21 | 1,22 | 0,83% | 481.759,00 |
| 23.09.2025 | 1,24 | 1,27 | 1,21 | 1,21 | -2,42% | 947.606,00 |
| 22.09.2025 | 1,25 | 1,26 | 1,22 | 1,24 | 0,40% | 616.933,00 |
| 19.09.2025 | 1,30 | 1,30 | 1,22 | 1,24 | -4,26% | 1.524.812,00 |
| 18.09.2025 | 1,25 | 1,30 | 1,21 | 1,29 | 4,45% | 834.551,00 |
| 17.09.2025 | 1,26 | 1,27 | 1,22 | 1,24 | -1,98% | 454.301,00 |
| 16.09.2025 | 1,26 | 1,29 | 1,22 | 1,26 | 1,61% | 1.039.630,00 |
| 15.09.2025 | 1,21 | 1,25 | 1,19 | 1,24 | 2,48% | 748.914,00 |
| 12.09.2025 | 1,25 | 1,25 | 1,19 | 1,21 | -2,81% | 691.261,00 |
| 11.09.2025 | 1,24 | 1,28 | 1,22 | 1,25 | 2,89% | 824.277,00 |
| 10.09.2025 | 1,24 | 1,26 | 1,19 | 1,21 | -1,63% | 812.686,00 |
| 09.09.2025 | 1,22 | 1,24 | 1,19 | 1,23 | 0,82% | 767.170,00 |
| 08.09.2025 | 1,17 | 1,25 | 1,14 | 1,22 | 4,27% | 1.588.003,00 |
| 05.09.2025 | 1,14 | 1,18 | 1,13 | 1,17 | 4,46% | 670.895,00 |
| 04.09.2025 | 1,16 | 1,16 | 1,07 | 1,12 | -1,32% | 1.058.299,00 |
| 03.09.2025 | 1,13 | 1,17 | 1,12 | 1,14 | -0,44% | 607.881,00 |
| 02.09.2025 | 1,20 | 1,22 | 1,13 | 1,14 | -8,06% | 1.299.081,00 |
| 29.08.2025 | 1,22 | 1,25 | 1,19 | 1,24 | 2,48% | 1.231.410,00 |
| 28.08.2025 | 1,17 | 1,24 | 1,16 | 1,21 | 2,54% | 1.580.963,00 |
| 27.08.2025 | 1,17 | 1,21 | 1,15 | 1,18 | 0,85% | 1.199.138,00 |
| 26.08.2025 | 1,13 | 1,18 | 1,11 | 1,17 | 1,74% | 1.205.716,00 |
| 25.08.2025 | 1,12 | 1,18 | 1,11 | 1,15 | 2,68% | 1.046.524,00 |
| 22.08.2025 | 1,05 | 1,13 | 1,04 | 1,12 | 8,74% | 1.579.578,00 |
| 21.08.2025 | 1,05 | 1,06 | 1,00 | 1,03 | -2,83% | 1.038.811,00 |
| 20.08.2025 | 1,05 | 1,10 | 1,03 | 1,06 | 0,95% | 865.474,00 |
| 19.08.2025 | 1,16 | 1,16 | 1,04 | 1,05 | -9,48% | 2.124.503,00 |
| 18.08.2025 | 1,19 | 1,22 | 1,15 | 1,16 | -1,69% | 1.815.133,00 |
| 15.08.2025 | 1,27 | 1,27 | 1,15 | 1,18 | -5,60% | 1.416.166,00 |
| 14.08.2025 | 1,25 | 1,27 | 1,19 | 1,25 | -1,57% | 2.299.833,00 |
| 13.08.2025 | 1,15 | 1,30 | 1,11 | 1,27 | 12,39% | 2.334.743,00 |
| 12.08.2025 | 1,22 | 1,27 | 1,13 | 1,13 | -5,04% | 2.207.888,00 |
| 11.08.2025 | 1,05 | 1,22 | 1,04 | 1,19 | 27,68% | 11.255.317,00 |
| 08.08.2025 | 0,90 | 0,95 | 0,90 | 0,93 | 3,33% | 685.460,00 |
| 07.08.2025 | 0,95 | 0,96 | 0,90 | 0,90 | -5,35% | 857.751,00 |
| 06.08.2025 | 0,93 | 0,96 | 0,93 | 0,95 | 4,15% | 493.404,00 |
| 05.08.2025 | 0,95 | 0,95 | 0,91 | 0,92 | -2,97% | 649.198,00 |
| 04.08.2025 | 0,92 | 0,96 | 0,90 | 0,94 | 2,28% | 644.733,00 |
| 01.08.2025 | 0,90 | 0,95 | 0,86 | 0,92 | 3,25% | 787.927,00 |
| 31.07.2025 | 0,91 | 0,93 | 0,88 | 0,89 | -1,33% | 439.892,00 |
| 30.07.2025 | 0,94 | 0,95 | 0,90 | 0,91 | -3,21% | 600.479,00 |
| 29.07.2025 | 0,99 | 0,99 | 0,94 | 0,94 | -3,21% | 409.679,00 |
| 28.07.2025 | 0,98 | 0,98 | 0,96 | 0,97 | -0,51% | 419.252,00 |
| 25.07.2025 | 0,96 | 0,98 | 0,95 | 0,97 | 2,10% | 386.528,00 |
| 24.07.2025 | 0,98 | 1,00 | 0,95 | 0,95 | -2,56% | 397.972,00 |
| 23.07.2025 | 1,00 | 1,01 | 0,97 | 0,98 | -1,71% | 777.890,00 |
| 22.07.2025 | 0,96 | 1,00 | 0,95 | 0,99 | 3,65% | 587.242,00 |
| 21.07.2025 | 0,98 | 1,00 | 0,95 | 0,96 | 0,52% | 491.088,00 |
| 18.07.2025 | 0,99 | 1,00 | 0,95 | 0,95 | -1,85% | 346.899,00 |
| 17.07.2025 | 0,95 | 1,01 | 0,95 | 0,97 | 2,64% | 786.437,00 |
| 16.07.2025 | 0,93 | 0,96 | 0,92 | 0,95 | 3,61% | 482.390,00 |
| 15.07.2025 | 0,97 | 1,00 | 0,91 | 0,91 | -5,49% | 903.318,00 |
| 14.07.2025 | 1,03 | 1,05 | 0,97 | 0,97 | -4,36% | 854.217,00 |
| 11.07.2025 | 1,03 | 1,05 | 0,98 | 1,01 | -1,94% | 869.159,00 |
| 10.07.2025 | 0,94 | 1,05 | 0,94 | 1,03 | 9,69% | 1.181.381,00 |
| 09.07.2025 | 0,93 | 0,95 | 0,92 | 0,94 | 1,95% | 584.523,00 |
| 08.07.2025 | 0,90 | 0,93 | 0,89 | 0,92 | 4,19% | 612.857,00 |
| 07.07.2025 | 0,90 | 0,94 | 0,88 | 0,88 | -3,91% | 611.225,00 |
| 03.07.2025 | 0,90 | 0,92 | 0,88 | 0,92 | 3,37% | 565.648,00 |
| 02.07.2025 | 0,91 | 0,91 | 0,89 | 0,89 | -0,22% | 434.631,00 |
| 01.07.2025 | 0,90 | 0,92 | 0,88 | 0,89 | 0,34% | 635.405,00 |
| 30.06.2025 | 0,90 | 0,91 | 0,87 | 0,89 | 2,42% | 1.388.650,00 |
| 27.06.2025 | 0,92 | 0,95 | 0,86 | 0,87 | -6,26% | 1.378.287,00 |
| 26.06.2025 | 0,88 | 0,94 | 0,86 | 0,93 | 5,23% | 1.147.480,00 |
| 25.06.2025 | 0,93 | 0,94 | 0,86 | 0,88 | -5,27% | 2.247.411,00 |
| 24.06.2025 | 0,95 | 0,99 | 0,91 | 0,93 | -12,36% | 3.196.774,00 |
| 23.06.2025 | 1,01 | 1,06 | 1,01 | 1,06 | 3,41% | 553.527,00 |
| 20.06.2025 | 1,08 | 1,09 | 1,01 | 1,03 | -4,21% | 667.312,00 |
| 18.06.2025 | 1,04 | 1,12 | 1,04 | 1,07 | 2,88% | 885.756,00 |
| 17.06.2025 | 1,05 | 1,06 | 1,02 | 1,04 | -0,95% | 429.023,00 |