0,992$
0,54%
Echtzeit-Aktienkurs FISCALNOTE HLDGS CL.A
Bid:
Ask:
Aktienkurse zur FISCALNOTE HLDGS CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 1,04 | 1,04 | 0,96 | 0,99 | 0,51% | 169.012,00 |
| 16.03.2026 | 0,98 | 1,04 | 0,95 | 0,99 | 1,96% | 330.112,00 |
| 13.03.2026 | 1,02 | 1,03 | 0,96 | 0,97 | -1,93% | 94.106,00 |
| 12.03.2026 | 1,02 | 1,02 | 0,98 | 0,99 | -3,24% | 165.768,00 |
| 11.03.2026 | 1,01 | 1,03 | 0,98 | 1,02 | 3,13% | 193.169,00 |
| 10.03.2026 | 1,02 | 1,05 | 0,99 | 0,99 | -3,04% | 223.587,00 |
| 09.03.2026 | 0,93 | 1,02 | 0,91 | 1,02 | 6,25% | 257.134,00 |
| 06.03.2026 | 1,04 | 1,04 | 0,94 | 0,96 | -4,00% | 272.308,00 |
| 05.03.2026 | 1,05 | 1,07 | 1,00 | 1,00 | -0,99% | 279.392,00 |
| 04.03.2026 | 1,03 | 1,04 | 1,00 | 1,01 | -0,98% | 210.390,00 |
| 03.03.2026 | 1,06 | 1,06 | 0,99 | 1,02 | -8,11% | 312.596,00 |
| 02.03.2026 | 1,04 | 1,16 | 1,04 | 1,11 | 3,74% | 234.082,00 |
| 27.02.2026 | 1,11 | 1,12 | 1,01 | 1,07 | -6,14% | 519.992,00 |
| 26.02.2026 | 1,08 | 1,15 | 1,04 | 1,14 | 7,55% | 268.541,00 |
| 25.02.2026 | 1,17 | 1,23 | 1,04 | 1,06 | -5,36% | 1.130.002,00 |
| 24.02.2026 | 1,09 | 1,14 | 1,06 | 1,12 | -7,44% | 226.702,00 |
| 20.02.2026 | 1,25 | 1,34 | 1,16 | 1,21 | -4,72% | 591.636,00 |
| 19.02.2026 | 1,17 | 1,32 | 1,10 | 1,27 | 9,48% | 829.077,00 |
| 18.02.2026 | 0,93 | 1,20 | 0,92 | 1,16 | 22,11% | 1.378.760,00 |
| 17.02.2026 | 0,91 | 0,95 | 0,85 | 0,95 | 3,49% | 414.528,00 |
| 13.02.2026 | 0,88 | 0,95 | 0,87 | 0,92 | 4,32% | 930.341,00 |
| 12.02.2026 | 0,95 | 0,95 | 0,80 | 0,88 | -23,48% | 12.358.518,00 |
| 11.02.2026 | 1,21 | 1,25 | 1,13 | 1,15 | -5,74% | 64.520,00 |
| 10.02.2026 | 1,25 | 1,28 | 1,20 | 1,22 | 0,00% | 115.300,00 |
| 09.02.2026 | 1,17 | 1,29 | 1,15 | 1,22 | 5,17% | 276.845,00 |
| 06.02.2026 | 1,02 | 1,18 | 1,00 | 1,16 | 16,00% | 292.249,00 |
| 05.02.2026 | 1,11 | 1,12 | 1,00 | 1,00 | -9,91% | 370.309,00 |
| 04.02.2026 | 1,12 | 1,14 | 1,09 | 1,11 | -2,63% | 178.483,00 |
| 03.02.2026 | 1,28 | 1,36 | 1,11 | 1,14 | -8,80% | 428.392,00 |
| 02.02.2026 | 1,20 | 1,33 | 1,20 | 1,25 | 4,17% | 190.728,00 |
| 30.01.2026 | 1,30 | 1,30 | 1,17 | 1,20 | -8,40% | 367.605,00 |
| 29.01.2026 | 1,40 | 1,43 | 1,27 | 1,31 | -6,43% | 218.755,00 |
| 28.01.2026 | 1,47 | 1,48 | 1,38 | 1,40 | -4,11% | 130.630,00 |
| 27.01.2026 | 1,44 | 1,48 | 1,42 | 1,46 | 2,10% | 164.599,00 |
| 26.01.2026 | 1,55 | 1,56 | 1,43 | 1,43 | -12,27% | 247.081,00 |
| 22.01.2026 | 1,70 | 1,76 | 1,62 | 1,63 | -3,55% | 272.235,00 |
| 21.01.2026 | 1,62 | 1,72 | 1,50 | 1,69 | 7,64% | 320.232,00 |
| 20.01.2026 | 1,64 | 1,69 | 1,51 | 1,57 | -3,68% | 246.875,00 |
| 16.01.2026 | 1,69 | 1,70 | 1,58 | 1,63 | -1,21% | 230.842,00 |
| 15.01.2026 | 1,68 | 1,79 | 1,64 | 1,65 | 0,00% | 395.186,00 |
| 14.01.2026 | 1,61 | 1,68 | 1,57 | 1,65 | 5,10% | 355.217,00 |
| 13.01.2026 | 1,58 | 1,67 | 1,51 | 1,57 | 0,64% | 229.259,00 |
| 12.01.2026 | 1,58 | 1,62 | 1,46 | 1,56 | -0,64% | 257.370,00 |
| 09.01.2026 | 1,69 | 1,71 | 1,57 | 1,57 | -5,42% | 266.413,00 |
| 08.01.2026 | 1,70 | 1,74 | 1,64 | 1,66 | -2,35% | 143.280,00 |
| 07.01.2026 | 1,77 | 1,77 | 1,67 | 1,70 | -2,86% | 215.239,00 |
| 06.01.2026 | 1,72 | 1,78 | 1,66 | 1,75 | 2,94% | 154.573,00 |
| 05.01.2026 | 1,65 | 1,83 | 1,59 | 1,70 | 6,92% | 398.573,00 |
| 02.01.2026 | 1,47 | 1,66 | 1,46 | 1,59 | 8,16% | 138.798,00 |
| 31.12.2025 | 1,48 | 1,55 | 1,41 | 1,47 | -3,92% | 299.362,00 |
| 30.12.2025 | 1,48 | 1,56 | 1,43 | 1,53 | 2,68% | 345.613,00 |
| 29.12.2025 | 1,54 | 1,60 | 1,45 | 1,49 | -5,10% | 471.080,00 |
| 26.12.2025 | 1,65 | 1,68 | 1,53 | 1,57 | -5,99% | 309.075,00 |
| 24.12.2025 | 1,67 | 1,70 | 1,64 | 1,67 | -0,60% | 170.304,00 |
| 23.12.2025 | 1,69 | 1,72 | 1,63 | 1,68 | -0,59% | 261.356,00 |
| 22.12.2025 | 1,90 | 1,91 | 1,65 | 1,69 | -8,15% | 521.819,00 |
| 19.12.2025 | 1,71 | 1,94 | 1,69 | 1,84 | 6,98% | 223.966,00 |
| 18.12.2025 | 1,74 | 1,78 | 1,61 | 1,72 | 3,61% | 260.732,00 |
| 17.12.2025 | 1,71 | 1,75 | 1,65 | 1,66 | 0,00% | 152.725,00 |
| 16.12.2025 | 1,62 | 1,70 | 1,60 | 1,66 | 2,47% | 140.313,00 |
| 15.12.2025 | 1,76 | 1,76 | 1,61 | 1,62 | -7,43% | 219.447,00 |
| 12.12.2025 | 1,90 | 1,94 | 1,75 | 1,75 | -5,41% | 243.235,00 |
| 11.12.2025 | 1,87 | 1,91 | 1,80 | 1,85 | 0,00% | 168.682,00 |
| 10.12.2025 | 1,92 | 1,92 | 1,83 | 1,85 | -2,63% | 229.797,00 |
| 09.12.2025 | 1,93 | 2,00 | 1,85 | 1,90 | 1,60% | 266.418,00 |
| 08.12.2025 | 2,00 | 2,04 | 1,87 | 1,87 | -6,03% | 277.869,00 |
| 05.12.2025 | 2,10 | 2,15 | 1,94 | 1,99 | -5,24% | 255.592,00 |
| 04.12.2025 | 2,04 | 2,13 | 1,95 | 2,10 | 4,48% | 319.366,00 |
| 03.12.2025 | 2,00 | 2,07 | 1,88 | 2,01 | -0,99% | 312.807,00 |
| 02.12.2025 | 2,37 | 2,37 | 1,97 | 2,03 | -7,31% | 254.974,00 |
| 01.12.2025 | 2,37 | 2,40 | 2,15 | 2,19 | -6,81% | 215.162,00 |
| 28.11.2025 | 2,40 | 2,40 | 2,23 | 2,35 | 3,52% | 141.282,00 |
| 26.11.2025 | 2,22 | 2,30 | 2,20 | 2,27 | 2,25% | 104.516,00 |
| 25.11.2025 | 2,15 | 2,24 | 2,08 | 2,22 | 6,73% | 159.859,00 |
| 24.11.2025 | 2,00 | 2,14 | 1,98 | 2,08 | 3,48% | 205.418,00 |
| 20.11.2025 | 2,21 | 2,30 | 1,98 | 2,01 | -5,63% | 196.095,00 |
| 19.11.2025 | 2,27 | 2,32 | 2,08 | 2,13 | -4,91% | 166.452,00 |
| 18.11.2025 | 2,39 | 2,41 | 2,05 | 2,24 | -5,88% | 477.580,00 |
| 17.11.2025 | 2,50 | 2,59 | 2,34 | 2,38 | -5,93% | 260.305,00 |
| 13.11.2025 | 2,70 | 2,70 | 2,46 | 2,53 | -6,99% | 280.154,00 |
| 12.11.2025 | 2,79 | 2,83 | 2,67 | 2,72 | -1,45% | 210.515,00 |
| 11.11.2025 | 3,00 | 3,05 | 2,71 | 2,76 | -8,31% | 277.273,00 |
| 10.11.2025 | 3,27 | 3,28 | 2,93 | 3,01 | -1,63% | 137.045,00 |
| 07.11.2025 | 2,70 | 3,12 | 2,50 | 3,06 | 2,00% | 467.373,00 |
| 06.11.2025 | 3,44 | 3,49 | 2,96 | 3,00 | -9,37% | 327.893,00 |
| 05.11.2025 | 3,56 | 3,74 | 3,22 | 3,31 | -10,78% | 453.237,00 |
| 04.11.2025 | 3,93 | 3,93 | 3,59 | 3,71 | -7,48% | 250.364,00 |
| 03.11.2025 | 4,09 | 4,19 | 4,01 | 4,01 | -2,20% | 158.335,00 |
| 31.10.2025 | 4,00 | 4,16 | 3,93 | 4,10 | 2,76% | 137.706,00 |
| 30.10.2025 | 4,06 | 4,15 | 3,92 | 3,99 | -0,25% | 182.176,00 |
| 29.10.2025 | 4,15 | 4,24 | 3,98 | 4,00 | -3,61% | 225.980,00 |
| 28.10.2025 | 4,30 | 4,38 | 4,09 | 4,15 | -3,49% | 165.291,00 |
| 27.10.2025 | 4,40 | 4,48 | 4,25 | 4,30 | -1,60% | 114.806,00 |
| 24.10.2025 | 4,49 | 4,54 | 4,35 | 4,37 | -1,80% | 200.057,00 |
| 23.10.2025 | 4,38 | 4,47 | 4,27 | 4,45 | 4,95% | 187.476,00 |
| 22.10.2025 | 4,50 | 4,50 | 4,15 | 4,24 | -5,57% | 190.459,00 |
| 21.10.2025 | 4,40 | 4,63 | 4,36 | 4,49 | 0,90% | 130.661,00 |
| 20.10.2025 | 4,38 | 4,48 | 4,32 | 4,45 | 4,71% | 185.136,00 |
| 17.10.2025 | 4,37 | 4,42 | 4,20 | 4,25 | -3,19% | 251.832,00 |
| 16.10.2025 | 4,77 | 4,77 | 4,36 | 4,39 | -6,00% | 369.999,00 |