8,990$
2,63%
Echtzeit-Aktienkurs 908 Devices Inc
Bid:
Ask:
Aktienkurse zur 908 Devices Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 8,64 | 9,00 | 8,56 | 8,99 | 2,63% | 566.467,00 |
| 30.09.2025 | 8,15 | 8,79 | 8,07 | 8,76 | 7,48% | 441.017,00 |
| 29.09.2025 | 8,01 | 8,21 | 7,96 | 8,15 | 1,75% | 330.549,00 |
| 26.09.2025 | 8,26 | 8,26 | 7,58 | 8,01 | -2,55% | 675.243,00 |
| 25.09.2025 | 7,49 | 8,29 | 7,40 | 8,22 | 8,73% | 716.736,00 |
| 24.09.2025 | 7,59 | 7,62 | 7,30 | 7,56 | 0,13% | 288.113,00 |
| 23.09.2025 | 7,57 | 7,64 | 7,38 | 7,55 | 0,00% | 577.227,00 |
| 22.09.2025 | 7,25 | 7,65 | 7,16 | 7,55 | 3,42% | 549.329,00 |
| 19.09.2025 | 6,86 | 7,47 | 6,86 | 7,30 | 7,20% | 754.452,00 |
| 18.09.2025 | 6,63 | 6,99 | 6,53 | 6,81 | 3,97% | 509.691,00 |
| 17.09.2025 | 6,17 | 6,79 | 6,13 | 6,55 | 6,33% | 616.631,00 |
| 16.09.2025 | 6,08 | 6,32 | 6,02 | 6,16 | 2,33% | 373.933,00 |
| 15.09.2025 | 5,63 | 6,07 | 5,59 | 6,02 | 7,50% | 266.373,00 |
| 12.09.2025 | 5,71 | 5,71 | 5,52 | 5,60 | -2,10% | 340.941,00 |
| 11.09.2025 | 5,72 | 5,83 | 5,60 | 5,72 | 0,35% | 358.449,00 |
| 10.09.2025 | 5,70 | 5,72 | 5,55 | 5,70 | 0,88% | 409.331,00 |
| 09.09.2025 | 5,61 | 5,70 | 5,46 | 5,65 | 0,18% | 298.607,00 |
| 08.09.2025 | 5,46 | 5,78 | 5,41 | 5,64 | 3,68% | 326.899,00 |
| 05.09.2025 | 5,59 | 5,67 | 5,37 | 5,44 | -1,09% | 238.473,00 |
| 04.09.2025 | 5,51 | 5,60 | 5,32 | 5,50 | -0,36% | 427.330,00 |
| 03.09.2025 | 5,91 | 5,97 | 5,50 | 5,52 | -7,07% | 374.409,00 |
| 02.09.2025 | 6,16 | 6,32 | 5,82 | 5,94 | -4,96% | 280.015,00 |
| 29.08.2025 | 6,31 | 6,31 | 6,14 | 6,25 | -0,16% | 231.008,00 |
| 28.08.2025 | 6,35 | 6,42 | 6,21 | 6,26 | -0,63% | 158.241,00 |
| 27.08.2025 | 6,34 | 6,41 | 6,28 | 6,30 | -1,10% | 133.885,00 |
| 26.08.2025 | 6,29 | 6,50 | 6,28 | 6,37 | 1,59% | 156.943,00 |
| 25.08.2025 | 6,44 | 6,53 | 6,21 | 6,27 | -2,79% | 203.702,00 |
| 22.08.2025 | 6,06 | 6,49 | 5,98 | 6,45 | 7,14% | 275.974,00 |
| 21.08.2025 | 5,94 | 6,07 | 5,85 | 6,02 | 0,67% | 152.380,00 |
| 20.08.2025 | 6,22 | 6,22 | 5,88 | 5,98 | -3,55% | 211.718,00 |
| 19.08.2025 | 6,30 | 6,33 | 6,07 | 6,20 | -1,12% | 258.167,00 |
| 18.08.2025 | 6,63 | 6,68 | 6,23 | 6,27 | -5,43% | 176.521,00 |
| 15.08.2025 | 7,10 | 7,10 | 6,62 | 6,63 | -6,22% | 195.034,00 |
| 14.08.2025 | 6,95 | 7,44 | 6,79 | 7,07 | 0,28% | 430.302,00 |
| 13.08.2025 | 6,54 | 7,19 | 6,48 | 7,05 | 8,96% | 390.259,00 |
| 12.08.2025 | 6,48 | 6,60 | 6,41 | 6,47 | 0,70% | 224.952,00 |
| 11.08.2025 | 6,39 | 6,52 | 6,36 | 6,43 | 1,50% | 160.150,00 |
| 08.08.2025 | 6,49 | 6,67 | 6,17 | 6,33 | -1,25% | 194.317,00 |
| 07.08.2025 | 6,57 | 6,71 | 6,17 | 6,41 | -1,91% | 280.883,00 |
| 06.08.2025 | 6,55 | 6,79 | 6,46 | 6,54 | 3,08% | 470.064,00 |
| 05.08.2025 | 6,45 | 6,52 | 5,43 | 6,34 | -2,76% | 845.410,00 |
| 04.08.2025 | 6,51 | 6,62 | 6,39 | 6,52 | 1,56% | 217.493,00 |
| 01.08.2025 | 6,37 | 6,65 | 6,37 | 6,42 | -1,98% | 287.551,00 |
| 31.07.2025 | 6,79 | 6,95 | 6,51 | 6,55 | -3,82% | 359.673,00 |
| 30.07.2025 | 6,95 | 7,18 | 6,72 | 6,81 | -2,01% | 248.806,00 |
| 29.07.2025 | 7,40 | 7,48 | 6,94 | 6,95 | -5,18% | 239.758,00 |
| 28.07.2025 | 7,50 | 7,63 | 7,23 | 7,33 | -1,21% | 190.591,00 |
| 25.07.2025 | 7,40 | 7,48 | 7,27 | 7,42 | 0,54% | 180.547,00 |
| 24.07.2025 | 7,30 | 7,48 | 7,20 | 7,38 | 0,68% | 212.135,00 |
| 23.07.2025 | 7,12 | 7,44 | 6,98 | 7,33 | 3,82% | 383.000,00 |
| 22.07.2025 | 6,97 | 7,32 | 6,85 | 7,06 | 1,44% | 432.474,00 |
| 21.07.2025 | 6,77 | 7,11 | 6,77 | 6,96 | 3,88% | 256.596,00 |
| 18.07.2025 | 6,89 | 7,08 | 6,70 | 6,70 | -1,18% | 217.895,00 |
| 17.07.2025 | 6,74 | 6,96 | 6,63 | 6,78 | 1,65% | 200.735,00 |
| 16.07.2025 | 6,57 | 6,72 | 6,38 | 6,67 | 2,62% | 275.655,00 |
| 15.07.2025 | 6,81 | 6,87 | 6,48 | 6,50 | -3,27% | 253.952,00 |
| 14.07.2025 | 6,94 | 7,04 | 6,71 | 6,72 | -3,17% | 215.880,00 |
| 11.07.2025 | 7,17 | 7,23 | 6,82 | 6,94 | -3,88% | 246.676,00 |
| 10.07.2025 | 7,08 | 7,27 | 6,99 | 7,22 | 2,12% | 266.146,00 |
| 09.07.2025 | 6,89 | 7,15 | 6,85 | 7,07 | 3,82% | 275.083,00 |
| 08.07.2025 | 6,43 | 6,86 | 6,37 | 6,81 | 6,24% | 491.420,00 |
| 07.07.2025 | 6,60 | 6,61 | 6,33 | 6,41 | -3,61% | 379.652,00 |
| 03.07.2025 | 6,70 | 6,91 | 6,60 | 6,65 | 0,68% | 247.177,00 |
| 02.07.2025 | 6,46 | 6,77 | 6,39 | 6,61 | 2,24% | 516.494,00 |
| 01.07.2025 | 7,12 | 7,13 | 6,39 | 6,46 | -9,52% | 668.260,00 |
| 30.06.2025 | 6,82 | 7,58 | 6,75 | 7,14 | 6,09% | 1.146.873,00 |
| 27.06.2025 | 6,76 | 6,89 | 6,53 | 6,73 | -0,15% | 1.096.423,00 |
| 26.06.2025 | 6,79 | 7,05 | 6,58 | 6,74 | -0,59% | 409.391,00 |
| 25.06.2025 | 6,70 | 6,86 | 6,42 | 6,78 | 2,42% | 420.992,00 |
| 24.06.2025 | 6,55 | 6,79 | 6,55 | 6,62 | -0,30% | 388.479,00 |
| 23.06.2025 | 7,19 | 7,22 | 6,53 | 6,64 | -9,54% | 668.204,00 |
| 20.06.2025 | 8,06 | 8,06 | 7,18 | 7,34 | -7,90% | 2.833.047,00 |
| 18.06.2025 | 7,35 | 8,03 | 7,21 | 7,97 | 8,44% | 1.022.613,00 |
| 17.06.2025 | 7,10 | 7,56 | 6,86 | 7,35 | 2,23% | 729.868,00 |
| 16.06.2025 | 7,38 | 7,62 | 7,16 | 7,19 | -1,64% | 999.504,00 |
| 13.06.2025 | 7,00 | 7,36 | 6,92 | 7,31 | 1,67% | 365.112,00 |
| 12.06.2025 | 7,22 | 7,38 | 6,90 | 7,19 | -1,24% | 697.833,00 |
| 11.06.2025 | 7,21 | 7,38 | 7,04 | 7,28 | 2,54% | 351.992,00 |
| 10.06.2025 | 7,06 | 7,24 | 6,83 | 7,10 | 1,72% | 544.664,00 |
| 09.06.2025 | 7,13 | 7,22 | 6,72 | 6,98 | 0,58% | 398.296,00 |
| 06.06.2025 | 6,78 | 7,10 | 6,75 | 6,94 | 3,81% | 451.064,00 |
| 05.06.2025 | 7,00 | 7,08 | 6,47 | 6,69 | -3,12% | 605.371,00 |
| 04.06.2025 | 6,64 | 7,32 | 6,59 | 6,90 | 4,23% | 742.078,00 |
| 03.06.2025 | 5,98 | 6,66 | 5,86 | 6,62 | 11,26% | 852.611,00 |
| 02.06.2025 | 5,45 | 6,05 | 5,45 | 5,95 | 4,85% | 342.567,00 |
| 30.05.2025 | 5,85 | 5,90 | 5,56 | 5,68 | -2,99% | 641.327,00 |
| 29.05.2025 | 6,08 | 6,27 | 5,70 | 5,85 | -1,85% | 600.523,00 |
| 28.05.2025 | 5,48 | 6,02 | 5,41 | 5,96 | 9,56% | 990.346,00 |
| 27.05.2025 | 4,90 | 5,50 | 4,82 | 5,44 | 13,33% | 856.319,00 |
| 23.05.2025 | 4,63 | 4,85 | 4,61 | 4,80 | 1,27% | 279.729,00 |
| 22.05.2025 | 4,56 | 4,76 | 4,47 | 4,74 | 1,94% | 376.334,00 |
| 21.05.2025 | 4,86 | 4,95 | 4,57 | 4,65 | -5,87% | 450.801,00 |
| 20.05.2025 | 4,76 | 5,18 | 4,74 | 4,94 | 3,56% | 903.212,00 |
| 19.05.2025 | 4,49 | 4,78 | 4,21 | 4,77 | 4,15% | 863.745,00 |
| 16.05.2025 | 4,60 | 4,71 | 4,51 | 4,58 | 1,33% | 496.043,00 |
| 15.05.2025 | 4,45 | 4,57 | 4,28 | 4,52 | 4,63% | 727.197,00 |
| 14.05.2025 | 4,70 | 4,72 | 4,20 | 4,32 | -7,10% | 916.104,00 |
| 13.05.2025 | 5,84 | 6,03 | 4,55 | 4,65 | -18,85% | 1.068.670,00 |
| 12.05.2025 | 5,87 | 5,96 | 5,60 | 5,73 | 1,96% | 458.685,00 |
| 09.05.2025 | 5,77 | 5,81 | 5,57 | 5,62 | -2,94% | 302.996,00 |