11,510$
0,70%
Echtzeit-Aktienkurs 908 Devices
Bid:
Ask:
Aktienkurse zur 908 Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,38 | 11,86 | 11,18 | 11,51 | 0,70% | 369.529,00 |
| 19.10.2026 | 11,43 | 11,71 | 11,34 | 11,43 | 1,60% | 309.210,00 |
| 16.10.2026 | 11,88 | 12,17 | 11,25 | 11,25 | -5,50% | 469.209,00 |
| 15.10.2026 | 11,55 | 12,11 | 11,52 | 11,91 | 0,63% | 274.526,00 |
| 14.10.2026 | 11,81 | 12,16 | 11,78 | 11,83 | -2,15% | 411.050,00 |
| 13.10.2026 | 11,82 | 12,13 | 11,65 | 12,09 | 2,20% | 230.398,00 |
| 12.10.2026 | 12,22 | 12,22 | 11,53 | 11,83 | -1,70% | 230.915,00 |
| 09.10.2026 | 11,59 | 12,19 | 11,59 | 12,04 | 4,20% | 323.078,00 |
| 08.10.2026 | 11,66 | 11,69 | 11,14 | 11,55 | -1,99% | 447.946,00 |
| 07.10.2026 | 12,10 | 12,13 | 11,75 | 11,79 | -4,42% | 517.205,00 |
| 06.10.2026 | 12,85 | 13,35 | 12,25 | 12,33 | -3,75% | 375.755,00 |
| 05.10.2026 | 12,69 | 12,86 | 12,20 | 12,81 | 0,95% | 419.298,00 |
| 02.10.2026 | 12,64 | 12,85 | 12,52 | 12,69 | 1,36% | 411.364,00 |
| 01.10.2026 | 12,34 | 12,93 | 12,15 | 12,52 | 1,38% | 594.850,00 |
| 30.09.2026 | 11,86 | 12,47 | 11,83 | 12,35 | 4,18% | 414.116,00 |
| 29.09.2026 | 11,52 | 11,86 | 11,40 | 11,86 | 1,67% | 452.756,00 |
| 28.09.2026 | 11,25 | 11,69 | 11,11 | 11,66 | 1,92% | 287.344,00 |
| 25.09.2026 | 11,52 | 11,72 | 11,13 | 11,44 | -0,65% | 303.862,00 |
| 24.09.2026 | 10,80 | 11,53 | 10,80 | 11,52 | 5,16% | 353.195,00 |
| 23.09.2026 | 11,05 | 11,25 | 10,85 | 10,95 | -2,14% | 243.069,00 |
| 22.09.2026 | 10,88 | 11,19 | 10,68 | 11,19 | 2,77% | 424.043,00 |
| 21.09.2026 | 10,70 | 11,05 | 10,52 | 10,89 | 3,20% | 343.030,00 |
| 18.09.2026 | 10,79 | 10,82 | 10,26 | 10,55 | -4,09% | 854.383,00 |
| 17.09.2026 | 10,15 | 11,22 | 10,15 | 11,00 | 10,89% | 689.783,00 |
| 16.09.2026 | 10,12 | 10,35 | 9,77 | 9,92 | -0,40% | 285.665,00 |
| 15.09.2026 | 9,67 | 10,00 | 9,66 | 9,96 | 2,47% | 249.376,00 |
| 14.09.2026 | 9,36 | 9,89 | 9,33 | 9,72 | 2,10% | 252.623,00 |
| 11.09.2026 | 9,49 | 9,73 | 9,44 | 9,52 | 1,93% | 279.722,00 |
| 10.09.2026 | 9,77 | 9,87 | 9,32 | 9,34 | -3,61% | 309.327,00 |
| 09.09.2026 | 9,68 | 9,70 | 9,55 | 9,69 | -1,27% | 235.369,00 |
| 08.09.2026 | 9,91 | 10,00 | 9,73 | 9,82 | -2,34% | 241.573,00 |
| 04.09.2026 | 10,02 | 10,12 | 9,87 | 10,05 | 0,10% | 201.068,00 |
| 03.09.2026 | 10,39 | 10,53 | 9,79 | 10,04 | -2,81% | 306.610,00 |
| 02.09.2026 | 10,70 | 11,00 | 10,30 | 10,33 | -2,91% | 535.316,00 |
| 01.09.2026 | 10,56 | 10,88 | 10,53 | 10,64 | -0,28% | 380.510,00 |
| 31.08.2026 | 10,73 | 10,80 | 10,49 | 10,67 | -0,61% | 246.214,00 |
| 28.08.2026 | 11,01 | 11,05 | 10,50 | 10,74 | -3,20% | 557.073,00 |
| 27.08.2026 | 10,40 | 11,09 | 10,40 | 11,09 | 7,15% | 431.881,00 |
| 26.08.2026 | 10,96 | 11,02 | 10,32 | 10,35 | -5,91% | 460.600,00 |
| 25.08.2026 | 10,95 | 11,05 | 10,56 | 11,00 | 0,73% | 443.947,00 |
| 24.08.2026 | 11,00 | 11,25 | 10,80 | 10,92 | 2,25% | 723.538,00 |
| 21.08.2026 | 10,41 | 10,69 | 10,15 | 10,68 | 3,29% | 528.105,00 |
| 20.08.2026 | 10,05 | 10,70 | 9,91 | 10,34 | 0,98% | 700.060,00 |
| 19.08.2026 | 10,25 | 10,48 | 9,97 | 10,24 | 1,69% | 654.722,00 |
| 18.08.2026 | 10,07 | 10,09 | 9,73 | 10,07 | -1,08% | 355.878,00 |
| 17.08.2026 | 10,22 | 10,49 | 10,02 | 10,18 | 1,80% | 463.892,00 |
| 14.08.2026 | 10,26 | 10,40 | 9,97 | 10,00 | -0,88% | 644.601,00 |
| 13.08.2026 | 10,05 | 10,39 | 9,91 | 10,09 | 0,54% | 518.661,00 |
| 12.08.2026 | 10,15 | 10,52 | 9,30 | 10,04 | 0,25% | 858.131,00 |
| 11.08.2026 | 9,07 | 10,34 | 8,79 | 10,01 | 13,88% | 1.620.009,00 |
| 10.08.2026 | 8,80 | 9,08 | 8,64 | 8,79 | -1,01% | 349.970,00 |
| 07.08.2026 | 8,37 | 8,88 | 8,30 | 8,88 | 7,12% | 322.690,00 |
| 06.08.2026 | 8,35 | 8,49 | 8,25 | 8,29 | -1,43% | 242.931,00 |
| 05.08.2026 | 8,46 | 8,61 | 8,26 | 8,41 | -0,36% | 248.434,00 |
| 04.08.2026 | 8,54 | 8,84 | 8,26 | 8,44 | 0,24% | 443.155,00 |
| 03.08.2026 | 8,02 | 8,55 | 7,95 | 8,42 | 5,12% | 331.809,00 |
| 31.07.2026 | 7,56 | 8,01 | 7,53 | 8,01 | 4,84% | 335.293,00 |
| 30.07.2026 | 7,76 | 7,87 | 7,50 | 7,64 | 0,66% | 299.197,00 |
| 29.07.2026 | 7,33 | 7,92 | 7,21 | 7,59 | 7,97% | 758.003,00 |
| 28.07.2026 | 7,13 | 7,24 | 6,90 | 7,03 | -1,33% | 146.003,00 |
| 27.07.2026 | 7,42 | 7,46 | 6,95 | 7,13 | -0,21% | 229.305,00 |
| 24.07.2026 | 7,17 | 7,23 | 6,95 | 7,14 | 0,56% | 348.844,00 |
| 23.07.2026 | 7,29 | 7,40 | 7,01 | 7,10 | -1,73% | 252.735,00 |
| 22.07.2026 | 7,38 | 7,70 | 7,22 | 7,23 | -1,70% | 231.123,00 |
| 21.07.2026 | 7,11 | 7,36 | 7,01 | 7,35 | 4,40% | 313.669,00 |
| 20.07.2026 | 7,34 | 7,41 | 6,96 | 7,04 | -3,89% | 261.809,00 |
| 17.07.2026 | 7,23 | 7,48 | 7,04 | 7,33 | -0,95% | 270.366,00 |
| 16.07.2026 | 7,98 | 8,03 | 7,22 | 7,40 | -8,02% | 280.114,00 |
| 15.07.2026 | 8,02 | 8,35 | 8,01 | 8,04 | -1,47% | 205.387,00 |
| 14.07.2026 | 8,12 | 8,25 | 7,89 | 8,16 | 2,77% | 248.321,00 |
| 13.07.2026 | 7,97 | 8,06 | 7,81 | 7,94 | -2,10% | 122.127,00 |
| 10.07.2026 | 8,09 | 8,21 | 7,96 | 8,11 | -0,18% | 169.358,00 |
| 09.07.2026 | 7,90 | 8,69 | 7,85 | 8,13 | 3,37% | 172.663,00 |
| 08.07.2026 | 8,17 | 8,17 | 7,68 | 7,86 | -2,60% | 307.791,00 |
| 07.07.2026 | 8,31 | 8,35 | 7,98 | 8,07 | -3,93% | 295.892,00 |
| 06.07.2026 | 8,71 | 8,87 | 8,40 | 8,40 | -3,34% | 218.914,00 |
| 02.07.2026 | 8,93 | 9,13 | 8,65 | 8,69 | -2,19% | 190.180,00 |
| 01.07.2026 | 8,64 | 8,96 | 8,56 | 8,89 | 2,13% | 253.930,00 |
| 30.06.2026 | 8,86 | 8,97 | 8,66 | 8,70 | -1,14% | 209.211,00 |
| 29.06.2026 | 8,74 | 8,97 | 8,48 | 8,80 | 0,23% | 241.376,00 |
| 26.06.2026 | 8,80 | 9,22 | 8,72 | 8,78 | -2,23% | 1.198.973,00 |
| 25.06.2026 | 9,16 | 9,20 | 8,87 | 8,98 | 0,00% | 398.636,00 |
| 24.06.2026 | 8,56 | 9,27 | 8,56 | 8,98 | 2,98% | 370.878,00 |
| 23.06.2026 | 8,53 | 9,08 | 8,50 | 8,72 | 0,69% | 255.358,00 |
| 22.06.2026 | 8,92 | 8,99 | 8,56 | 8,66 | -2,15% | 340.683,00 |
| 18.06.2026 | 8,76 | 8,92 | 8,21 | 8,85 | 2,91% | 1.063.676,00 |
| 17.06.2026 | 8,62 | 8,85 | 8,49 | 8,60 | -0,46% | 208.812,00 |
| 16.06.2026 | 8,63 | 8,85 | 8,59 | 8,64 | 0,12% | 172.643,00 |
| 15.06.2026 | 8,62 | 8,80 | 8,46 | 8,63 | 4,35% | 159.356,00 |
| 12.06.2026 | 8,25 | 8,43 | 8,18 | 8,27 | 0,67% | 172.154,00 |
| 11.06.2026 | 8,32 | 8,39 | 7,98 | 8,22 | 2,56% | 179.897,00 |
| 10.06.2026 | 7,85 | 8,23 | 7,85 | 8,01 | 0,25% | 160.139,00 |
| 09.06.2026 | 8,17 | 8,37 | 7,60 | 7,99 | -1,36% | 215.530,00 |
| 08.06.2026 | 8,14 | 8,37 | 8,05 | 8,10 | 2,14% | 138.656,00 |
| 05.06.2026 | 8,59 | 8,65 | 7,85 | 7,93 | -10,19% | 241.835,00 |
| 04.06.2026 | 8,63 | 9,00 | 8,61 | 8,83 | 1,96% | 357.373,00 |
| 03.06.2026 | 8,83 | 8,87 | 8,61 | 8,66 | -2,20% | 283.868,00 |
| 02.06.2026 | 8,71 | 8,95 | 8,55 | 8,86 | 2,61% | 301.284,00 |
| 01.06.2026 | 8,25 | 8,68 | 7,96 | 8,63 | 2,31% | 384.582,00 |
| 29.05.2026 | 9,00 | 9,00 | 8,36 | 8,44 | -5,54% | 336.949,00 |