9,690$
-1,27%
Echtzeit-Aktienkurs 908 Devices
Bid:
Ask:
Aktienkurse zur 908 Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 8,21 | 9,03 | 8,13 | 8,93 | 9,44% | 642.273,00 |
| 27.05.2026 | 8,01 | 8,31 | 7,99 | 8,16 | 3,03% | 292.450,00 |
| 26.05.2026 | 7,35 | 7,94 | 7,35 | 7,92 | 8,79% | 272.662,00 |
| 22.05.2026 | 7,21 | 7,47 | 7,21 | 7,28 | 2,54% | 182.256,00 |
| 21.05.2026 | 6,92 | 7,17 | 6,86 | 7,10 | 1,72% | 187.335,00 |
| 20.05.2026 | 6,81 | 7,15 | 6,80 | 6,98 | 3,18% | 201.874,00 |
| 19.05.2026 | 6,60 | 6,80 | 6,51 | 6,77 | 1,88% | 235.089,00 |
| 18.05.2026 | 6,95 | 7,10 | 6,63 | 6,64 | -3,63% | 181.089,00 |
| 15.05.2026 | 7,39 | 7,39 | 6,87 | 6,89 | -5,36% | 258.985,00 |
| 14.05.2026 | 7,53 | 7,78 | 7,26 | 7,28 | -3,45% | 151.420,00 |
| 13.05.2026 | 7,38 | 7,91 | 7,38 | 7,54 | -1,44% | 178.252,00 |
| 12.05.2026 | 7,76 | 7,86 | 7,62 | 7,65 | -3,53% | 210.671,00 |
| 11.05.2026 | 8,12 | 8,36 | 7,86 | 7,93 | -2,94% | 214.099,00 |
| 08.05.2026 | 8,07 | 8,20 | 7,78 | 8,17 | 1,11% | 321.693,00 |
| 07.05.2026 | 8,08 | 8,22 | 7,93 | 8,08 | 0,25% | 543.601,00 |
| 06.05.2026 | 7,59 | 8,20 | 6,51 | 8,06 | 13,68% | 629.610,00 |
| 05.05.2026 | 6,62 | 7,12 | 6,54 | 7,09 | 8,33% | 451.697,00 |
| 04.05.2026 | 6,79 | 6,93 | 6,54 | 6,55 | -3,89% | 252.238,00 |
| 01.05.2026 | 6,86 | 7,03 | 6,76 | 6,81 | -0,29% | 213.780,00 |
| 30.04.2026 | 6,67 | 6,87 | 6,45 | 6,83 | 5,08% | 193.953,00 |
| 29.04.2026 | 6,74 | 6,82 | 6,46 | 6,50 | -3,56% | 403.812,00 |
| 28.04.2026 | 6,67 | 6,78 | 6,60 | 6,74 | 0,00% | 196.556,00 |
| 27.04.2026 | 6,93 | 6,93 | 6,66 | 6,74 | 0,00% | 133.276,00 |
| 24.04.2026 | 6,80 | 7,06 | 6,68 | 6,74 | -0,22% | 127.223,00 |
| 23.04.2026 | 7,14 | 7,14 | 6,60 | 6,76 | -5,26% | 209.325,00 |
| 22.04.2026 | 7,31 | 7,48 | 7,11 | 7,13 | -1,72% | 226.195,00 |
| 21.04.2026 | 7,17 | 7,54 | 7,17 | 7,26 | -0,68% | 286.173,00 |
| 20.04.2026 | 7,09 | 7,47 | 7,03 | 7,31 | 1,98% | 264.457,00 |
| 17.04.2026 | 7,54 | 7,54 | 7,16 | 7,16 | -3,46% | 317.498,00 |