1,240$
-27,06%
Echtzeit-Aktienkurs Ryvyl Inc
Bid:
Ask:
Aktienkurse zur Ryvyl Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,44 | 1,51 | 1,05 | 1,24 | -27,06% | 362.236,00 |
| 14.11.2024 | 1,84 | 1,84 | 1,67 | 1,70 | -3,13% | 37.643,00 |
| 13.11.2024 | 1,91 | 1,96 | 1,71 | 1,76 | -6,65% | 72.404,00 |
| 12.11.2024 | 1,93 | 1,96 | 1,79 | 1,88 | -5,05% | 73.576,00 |
| 11.11.2024 | 1,64 | 2,01 | 1,58 | 1,98 | 24,53% | 243.286,00 |
| 08.11.2024 | 1,65 | 1,68 | 1,46 | 1,59 | -1,85% | 99.740,00 |
| 07.11.2024 | 1,63 | 1,66 | 1,57 | 1,62 | 3,18% | 50.874,00 |
| 06.11.2024 | 1,52 | 1,67 | 1,47 | 1,57 | 7,53% | 90.665,00 |
| 05.11.2024 | 1,43 | 1,48 | 1,37 | 1,46 | 5,80% | 43.501,00 |
| 04.11.2024 | 1,39 | 1,48 | 1,38 | 1,38 | -0,72% | 39.069,00 |
| 01.11.2024 | 1,43 | 1,49 | 1,36 | 1,39 | -2,46% | 29.216,00 |
| 31.10.2024 | 1,33 | 1,47 | 1,33 | 1,43 | 4,78% | 41.489,00 |
| 30.10.2024 | 1,44 | 1,47 | 1,35 | 1,36 | -9,93% | 106.199,00 |
| 29.10.2024 | 1,65 | 1,65 | 1,45 | 1,51 | -9,58% | 91.718,00 |
| 28.10.2024 | 1,97 | 2,00 | 1,51 | 1,67 | -14,80% | 361.806,00 |
| 25.10.2024 | 1,94 | 2,04 | 1,94 | 1,96 | -0,51% | 14.948,00 |
| 24.10.2024 | 2,01 | 2,01 | 1,93 | 1,97 | 1,55% | 27.510,00 |
| 23.10.2024 | 2,03 | 2,13 | 1,91 | 1,94 | -5,83% | 33.681,00 |
| 22.10.2024 | 2,21 | 2,23 | 1,99 | 2,06 | -5,94% | 54.350,00 |
| 21.10.2024 | 2,22 | 2,30 | 2,11 | 2,19 | -0,45% | 47.645,00 |
| 18.10.2024 | 1,97 | 2,20 | 1,95 | 2,20 | 12,53% | 66.547,00 |
| 17.10.2024 | 2,18 | 2,27 | 1,91 | 1,96 | -11,14% | 129.325,00 |
| 16.10.2024 | 2,05 | 2,35 | 1,97 | 2,20 | 11,68% | 200.845,00 |
| 15.10.2024 | 1,85 | 2,07 | 1,78 | 1,97 | 5,91% | 105.005,00 |
| 14.10.2024 | 1,75 | 1,95 | 1,71 | 1,86 | 6,90% | 75.821,00 |
| 11.10.2024 | 1,75 | 1,79 | 1,66 | 1,74 | 0,58% | 72.072,00 |
| 10.10.2024 | 1,53 | 1,78 | 1,40 | 1,73 | 30,08% | 251.985,00 |
| 09.10.2024 | 1,43 | 1,47 | 1,32 | 1,33 | -8,90% | 53.642,00 |
| 08.10.2024 | 1,55 | 1,55 | 1,41 | 1,46 | -0,68% | 16.779,00 |
| 07.10.2024 | 1,46 | 1,51 | 1,37 | 1,47 | 5,00% | 42.527,00 |
| 04.10.2024 | 1,44 | 1,52 | 1,38 | 1,40 | 2,19% | 76.489,00 |
| 03.10.2024 | 1,74 | 2,00 | 1,36 | 1,37 | -16,77% | 278.346,00 |
| 02.10.2024 | 1,31 | 1,67 | 1,30 | 1,65 | 32,74% | 324.567,00 |
| 01.10.2024 | 1,29 | 1,32 | 1,24 | 1,24 | -6,06% | 17.550,00 |
| 30.09.2024 | 1,32 | 1,33 | 1,27 | 1,32 | 2,33% | 24.782,00 |
| 27.09.2024 | 1,29 | 1,30 | 1,27 | 1,29 | -0,77% | 9.505,00 |
| 26.09.2024 | 1,18 | 1,30 | 1,16 | 1,30 | 10,17% | 24.080,00 |
| 25.09.2024 | 1,17 | 1,22 | 1,12 | 1,18 | -1,67% | 19.773,00 |
| 24.09.2024 | 1,18 | 1,25 | 1,15 | 1,20 | 2,56% | 60.637,00 |
| 23.09.2024 | 1,27 | 1,30 | 1,15 | 1,17 | -10,69% | 34.552,00 |
| 20.09.2024 | 1,33 | 1,36 | 1,25 | 1,31 | 3,97% | 33.733,00 |
| 19.09.2024 | 1,26 | 1,36 | 1,26 | 1,26 | -4,55% | 9.160,00 |
| 18.09.2024 | 1,30 | 1,37 | 1,24 | 1,32 | 3,13% | 22.331,00 |
| 17.09.2024 | 1,27 | 1,52 | 1,24 | 1,28 | -1,54% | 98.629,00 |
| 16.09.2024 | 1,11 | 1,37 | 1,07 | 1,30 | 21,50% | 148.932,00 |
| 13.09.2024 | 1,07 | 1,15 | 1,04 | 1,07 | 2,88% | 16.382,00 |
| 12.09.2024 | 1,05 | 1,05 | 1,00 | 1,04 | 1,96% | 24.333,00 |
| 11.09.2024 | 1,03 | 1,05 | 1,01 | 1,02 | -2,86% | 32.477,00 |
| 10.09.2024 | 1,09 | 1,09 | 1,03 | 1,05 | -3,67% | 7.082,00 |
| 09.09.2024 | 1,05 | 1,09 | 1,02 | 1,09 | 2,83% | 38.984,00 |
| 06.09.2024 | 1,12 | 1,15 | 1,05 | 1,06 | -7,83% | 40.949,00 |
| 05.09.2024 | 1,06 | 1,15 | 1,01 | 1,15 | 10,58% | 30.329,00 |
| 04.09.2024 | 1,06 | 1,11 | 1,00 | 1,04 | 0,97% | 30.145,00 |
| 03.09.2024 | 1,06 | 1,12 | 1,00 | 1,03 | -4,63% | 68.705,00 |
| 30.08.2024 | 1,15 | 1,15 | 1,06 | 1,08 | 0,93% | 43.857,00 |
| 29.08.2024 | 1,15 | 1,15 | 1,06 | 1,07 | -1,83% | 23.358,00 |
| 28.08.2024 | 1,04 | 1,12 | 1,01 | 1,09 | 4,21% | 65.033,00 |
| 27.08.2024 | 0,91 | 1,06 | 0,91 | 1,05 | 10,57% | 45.760,00 |
| 26.08.2024 | 0,96 | 0,96 | 0,91 | 0,95 | 3,73% | 21.976,00 |
| 23.08.2024 | 0,97 | 0,97 | 0,89 | 0,91 | 0,77% | 16.494,00 |
| 22.08.2024 | 0,95 | 0,96 | 0,90 | 0,91 | -2,69% | 59.757,00 |
| 21.08.2024 | 0,96 | 0,96 | 0,92 | 0,93 | -3,12% | 36.272,00 |
| 20.08.2024 | 0,98 | 0,98 | 0,89 | 0,96 | 3,23% | 56.642,00 |
| 19.08.2024 | 1,09 | 1,09 | 0,91 | 0,93 | -7,00% | 165.625,00 |
| 16.08.2024 | 1,34 | 1,34 | 0,90 | 1,00 | -21,88% | 393.140,00 |
| 15.08.2024 | 1,28 | 1,41 | 1,20 | 1,28 | 0,79% | 82.673,00 |
| 14.08.2024 | 1,40 | 1,56 | 1,20 | 1,27 | -30,18% | 257.194,00 |
| 13.08.2024 | 1,75 | 1,82 | 1,65 | 1,82 | 8,92% | 17.361,00 |
| 12.08.2024 | 1,91 | 1,91 | 1,64 | 1,67 | -8,24% | 18.493,00 |
| 09.08.2024 | 2,04 | 2,04 | 1,76 | 1,82 | -7,61% | 25.402,00 |
| 08.08.2024 | 1,91 | 2,03 | 1,78 | 1,97 | 11,30% | 47.875,00 |
| 07.08.2024 | 2,05 | 2,05 | 1,75 | 1,77 | -6,84% | 24.092,00 |
| 06.08.2024 | 1,84 | 2,06 | 1,78 | 1,90 | 7,95% | 23.871,00 |
| 05.08.2024 | 1,71 | 1,77 | 1,64 | 1,76 | 0,00% | 27.617,00 |
| 02.08.2024 | 1,93 | 1,93 | 1,74 | 1,76 | -9,28% | 26.923,00 |
| 01.08.2024 | 2,06 | 2,06 | 1,81 | 1,94 | -2,02% | 18.574,00 |
| 31.07.2024 | 1,86 | 2,00 | 1,71 | 1,98 | 5,88% | 53.716,00 |
| 30.07.2024 | 2,05 | 2,20 | 1,85 | 1,87 | -8,78% | 69.126,00 |
| 29.07.2024 | 2,14 | 2,40 | 2,03 | 2,05 | -0,97% | 148.414,00 |
| 26.07.2024 | 1,82 | 2,07 | 1,82 | 2,07 | 15,64% | 19.065,00 |
| 25.07.2024 | 1,81 | 1,84 | 1,75 | 1,79 | -0,56% | 19.049,00 |
| 24.07.2024 | 1,78 | 1,85 | 1,70 | 1,80 | 2,27% | 31.545,00 |
| 23.07.2024 | 1,76 | 1,80 | 1,68 | 1,76 | 0,57% | 30.003,00 |
| 22.07.2024 | 1,70 | 1,77 | 1,66 | 1,75 | 0,00% | 14.270,00 |
| 19.07.2024 | 1,75 | 1,78 | 1,71 | 1,75 | -0,57% | 11.312,00 |
| 18.07.2024 | 1,79 | 1,79 | 1,67 | 1,76 | -5,38% | 21.189,00 |
| 17.07.2024 | 1,96 | 2,02 | 1,82 | 1,86 | -8,82% | 23.516,00 |
| 16.07.2024 | 2,00 | 2,08 | 1,98 | 2,04 | -0,49% | 19.411,00 |
| 15.07.2024 | 2,01 | 2,08 | 1,95 | 2,05 | 1,99% | 31.587,00 |
| 12.07.2024 | 2,09 | 2,16 | 1,96 | 2,01 | -7,80% | 27.476,00 |
| 11.07.2024 | 2,02 | 2,25 | 2,02 | 2,18 | 9,55% | 47.574,00 |
| 10.07.2024 | 1,95 | 2,16 | 1,82 | 1,99 | 8,74% | 38.872,00 |
| 09.07.2024 | 2,25 | 2,40 | 1,83 | 1,83 | -17,94% | 129.225,00 |
| 08.07.2024 | 1,82 | 2,35 | 1,82 | 2,23 | 28,16% | 192.051,00 |
| 05.07.2024 | 1,47 | 1,78 | 1,47 | 1,74 | 17,57% | 57.625,00 |
| 03.07.2024 | 1,54 | 1,54 | 1,47 | 1,48 | -0,67% | 15.682,00 |
| 02.07.2024 | 1,45 | 1,53 | 1,43 | 1,49 | 2,05% | 16.885,00 |
| 01.07.2024 | 1,49 | 1,49 | 1,37 | 1,46 | 1,04% | 71.556,00 |
| 28.06.2024 | 1,50 | 1,50 | 1,44 | 1,45 | -3,67% | 29.509,00 |
| 27.06.2024 | 1,45 | 1,56 | 1,45 | 1,50 | -0,79% | 20.825,00 |