8,425$
-0,82%
Echtzeit-Aktienkurs SharpLink Inc
Bid:
Ask:
Aktienkurse zur SharpLink Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 8,44 | 8,65 | 8,40 | 8,43 | -0,82% | 4.088.494,00 |
| 12.10.2026 | 8,66 | 8,72 | 8,37 | 8,50 | -1,11% | 7.217.539,00 |
| 09.10.2026 | 8,98 | 8,98 | 8,58 | 8,59 | -2,44% | 7.410.376,00 |
| 08.10.2026 | 8,72 | 8,84 | 8,40 | 8,81 | -1,62% | 8.700.509,00 |
| 07.10.2026 | 9,03 | 9,12 | 8,82 | 8,95 | -5,79% | 7.305.779,00 |
| 06.10.2026 | 9,58 | 9,84 | 9,41 | 9,50 | -0,94% | 5.020.328,00 |
| 05.10.2026 | 9,58 | 9,81 | 9,40 | 9,59 | 2,57% | 5.511.134,00 |
| 02.10.2026 | 10,02 | 10,23 | 9,23 | 9,35 | -2,40% | 8.247.831,00 |
| 01.10.2026 | 9,30 | 9,69 | 9,27 | 9,58 | 3,23% | 5.329.961,00 |
| 30.09.2026 | 9,73 | 9,84 | 9,26 | 9,28 | -1,90% | 5.910.530,00 |
| 29.09.2026 | 9,82 | 9,89 | 9,41 | 9,46 | -0,42% | 5.453.779,00 |
| 28.09.2026 | 9,50 | 9,76 | 9,42 | 9,50 | -1,45% | 5.480.725,00 |
| 25.09.2026 | 10,00 | 10,00 | 9,45 | 9,64 | -3,12% | 5.201.582,00 |
| 24.09.2026 | 9,80 | 10,03 | 9,67 | 9,95 | 1,53% | 5.506.996,00 |
| 23.09.2026 | 10,14 | 10,27 | 9,74 | 9,80 | -4,20% | 8.334.330,00 |
| 22.09.2026 | 9,91 | 10,40 | 9,86 | 10,23 | 2,56% | 14.822.037,00 |
| 21.09.2026 | 9,97 | 10,12 | 9,62 | 9,98 | 6,68% | 13.477.730,00 |
| 18.09.2026 | 8,64 | 9,37 | 8,58 | 9,35 | 13,26% | 15.878.566,00 |
| 17.09.2026 | 8,17 | 8,59 | 8,10 | 8,26 | 3,45% | 8.199.046,00 |
| 16.09.2026 | 8,36 | 8,41 | 7,81 | 7,98 | -4,20% | 6.962.976,00 |
| 15.09.2026 | 8,77 | 8,80 | 8,11 | 8,33 | -8,86% | 8.388.018,00 |
| 14.09.2026 | 8,77 | 9,24 | 8,75 | 9,14 | 2,93% | 9.101.646,00 |
| 11.09.2026 | 8,71 | 9,49 | 8,53 | 8,88 | 5,34% | 13.322.852,00 |
| 10.09.2026 | 8,37 | 8,67 | 8,33 | 8,43 | -1,29% | 7.053.635,00 |
| 09.09.2026 | 8,99 | 9,05 | 8,53 | 8,54 | -3,28% | 5.748.186,00 |
| 08.09.2026 | 8,69 | 8,94 | 8,45 | 8,83 | 1,73% | 7.504.220,00 |
| 04.09.2026 | 8,60 | 8,70 | 8,35 | 8,68 | -3,34% | 6.259.239,00 |
| 03.09.2026 | 8,34 | 9,02 | 8,29 | 8,98 | 10,80% | 13.166.545,00 |
| 02.09.2026 | 8,01 | 8,27 | 7,89 | 8,11 | -0,55% | 6.167.605,00 |
| 01.09.2026 | 8,29 | 8,46 | 8,08 | 8,15 | -5,56% | 6.505.355,00 |
| 31.08.2026 | 8,24 | 8,65 | 8,11 | 8,63 | 5,12% | 7.497.850,00 |
| 28.08.2026 | 8,65 | 8,76 | 8,12 | 8,21 | -7,44% | 7.856.327,00 |
| 27.08.2026 | 8,45 | 9,06 | 8,39 | 8,87 | 6,61% | 10.116.193,00 |
| 26.08.2026 | 8,16 | 8,43 | 8,12 | 8,32 | -0,36% | 5.860.675,00 |
| 25.08.2026 | 8,05 | 8,57 | 8,00 | 8,35 | 0,91% | 11.864.933,00 |
| 24.08.2026 | 8,06 | 8,54 | 8,02 | 8,28 | 4,61% | 13.522.237,00 |
| 21.08.2026 | 7,87 | 8,14 | 7,71 | 7,91 | 4,28% | 13.793.278,00 |
| 20.08.2026 | 7,55 | 7,67 | 7,17 | 7,59 | 7,44% | 14.144.506,00 |
| 19.08.2026 | 6,35 | 7,21 | 6,35 | 7,06 | 12,06% | 18.220.899,00 |
| 18.08.2026 | 6,32 | 6,43 | 6,16 | 6,30 | -3,23% | 8.674.491,00 |
| 17.08.2026 | 6,27 | 6,53 | 6,24 | 6,51 | 3,83% | 6.668.173,00 |
| 14.08.2026 | 6,27 | 6,30 | 6,02 | 6,27 | -0,48% | 5.550.629,00 |
| 13.08.2026 | 6,18 | 6,36 | 6,07 | 6,30 | 1,86% | 6.563.023,00 |
| 12.08.2026 | 6,36 | 6,36 | 6,14 | 6,19 | -0,64% | 5.464.423,00 |
| 11.08.2026 | 6,21 | 6,29 | 6,03 | 6,23 | 0,65% | 4.220.949,00 |
| 10.08.2026 | 6,39 | 6,40 | 5,99 | 6,19 | -3,66% | 7.359.527,00 |
| 07.08.2026 | 6,41 | 6,47 | 6,27 | 6,42 | 1,99% | 4.758.781,00 |
| 06.08.2026 | 6,26 | 6,47 | 6,19 | 6,30 | -1,02% | 4.607.671,00 |
| 05.08.2026 | 6,23 | 6,42 | 6,13 | 6,36 | 0,87% | 4.687.834,00 |
| 04.08.2026 | 6,18 | 6,33 | 6,08 | 6,31 | 1,37% | 5.946.969,00 |
| 03.08.2026 | 6,05 | 6,28 | 5,94 | 6,22 | 1,47% | 7.067.990,00 |
| 31.07.2026 | 6,33 | 6,39 | 5,88 | 6,13 | -4,37% | 9.213.447,00 |
| 30.07.2026 | 6,30 | 6,53 | 6,27 | 6,41 | 4,40% | 9.084.913,00 |
| 29.07.2026 | 6,42 | 6,45 | 6,10 | 6,14 | -4,66% | 7.607.669,00 |
| 28.07.2026 | 6,11 | 6,53 | 5,99 | 6,44 | 0,94% | 11.056.847,00 |
| 27.07.2026 | 6,04 | 6,40 | 6,01 | 6,38 | 9,72% | 10.105.324,00 |
| 24.07.2026 | 6,02 | 6,06 | 5,70 | 5,82 | -3,08% | 6.605.120,00 |
| 23.07.2026 | 6,15 | 6,29 | 5,96 | 6,00 | -5,06% | 5.893.574,00 |
| 22.07.2026 | 6,20 | 6,49 | 6,18 | 6,32 | 0,88% | 6.387.094,00 |
| 21.07.2026 | 6,26 | 6,38 | 6,20 | 6,27 | 2,04% | 8.723.228,00 |
| 20.07.2026 | 5,77 | 6,26 | 5,74 | 6,14 | 8,38% | 10.187.061,00 |
| 17.07.2026 | 5,52 | 5,76 | 5,44 | 5,67 | -1,65% | 7.169.294,00 |
| 16.07.2026 | 5,98 | 6,03 | 5,72 | 5,76 | -5,26% | 7.613.305,00 |
| 15.07.2026 | 6,14 | 6,27 | 5,90 | 6,08 | 2,01% | 12.826.936,00 |
| 14.07.2026 | 5,69 | 5,98 | 5,64 | 5,96 | 9,96% | 11.369.168,00 |
| 13.07.2026 | 5,41 | 5,54 | 5,30 | 5,42 | -1,72% | 5.947.956,00 |
| 10.07.2026 | 5,54 | 5,63 | 5,38 | 5,52 | 3,86% | 8.180.743,00 |
| 09.07.2026 | 5,46 | 5,46 | 5,21 | 5,31 | -2,12% | 7.677.482,00 |
| 08.07.2026 | 5,28 | 5,52 | 5,16 | 5,43 | -0,55% | 10.391.425,00 |
| 07.07.2026 | 5,58 | 5,65 | 5,35 | 5,46 | -3,79% | 8.847.642,00 |
| 06.07.2026 | 5,27 | 5,72 | 5,24 | 5,67 | 6,78% | 9.720.301,00 |
| 02.07.2026 | 5,35 | 5,63 | 5,28 | 5,31 | 2,81% | 16.324.138,00 |
| 01.07.2026 | 4,81 | 5,21 | 4,81 | 5,17 | 7,60% | 12.091.286,00 |
| 30.06.2026 | 4,81 | 4,89 | 4,72 | 4,80 | -2,34% | 7.337.261,00 |
| 29.06.2026 | 4,82 | 4,97 | 4,58 | 4,92 | 2,18% | 9.440.622,00 |
| 26.06.2026 | 4,47 | 4,86 | 4,46 | 4,81 | 5,37% | 34.662.128,00 |
| 25.06.2026 | 4,76 | 4,85 | 4,52 | 4,57 | -3,28% | 11.826.395,00 |
| 24.06.2026 | 4,99 | 4,99 | 4,63 | 4,72 | -4,84% | 11.633.994,00 |
| 23.06.2026 | 5,08 | 5,13 | 4,95 | 4,96 | -6,68% | 10.446.472,00 |
| 22.06.2026 | 5,44 | 5,61 | 5,29 | 5,32 | 0,47% | 12.493.860,00 |
| 18.06.2026 | 5,39 | 5,49 | 5,07 | 5,29 | -1,31% | 10.686.407,00 |
| 17.06.2026 | 5,50 | 5,77 | 5,36 | 5,36 | -3,94% | 8.442.614,00 |
| 16.06.2026 | 5,82 | 5,86 | 5,54 | 5,58 | -3,79% | 6.804.363,00 |
| 15.06.2026 | 5,91 | 6,09 | 5,80 | 5,80 | 5,26% | 12.441.898,00 |
| 12.06.2026 | 5,35 | 5,62 | 5,30 | 5,51 | 1,47% | 4.679.370,00 |
| 11.06.2026 | 5,16 | 5,45 | 5,11 | 5,43 | 5,23% | 6.486.288,00 |
| 10.06.2026 | 5,25 | 5,44 | 5,15 | 5,16 | -3,01% | 4.455.091,00 |
| 09.06.2026 | 5,46 | 5,55 | 5,09 | 5,32 | -3,45% | 7.291.982,00 |
| 08.06.2026 | 5,44 | 5,66 | 5,42 | 5,51 | 6,27% | 8.695.558,00 |
| 05.06.2026 | 5,56 | 5,56 | 5,06 | 5,19 | -9,35% | 9.636.389,00 |
| 04.06.2026 | 5,47 | 5,74 | 5,45 | 5,72 | 3,34% | 8.829.026,00 |
| 03.06.2026 | 5,78 | 5,87 | 5,54 | 5,54 | -4,98% | 7.256.540,00 |
| 02.06.2026 | 6,11 | 6,11 | 5,78 | 5,83 | -6,05% | 7.176.018,00 |
| 01.06.2026 | 5,90 | 6,32 | 5,81 | 6,20 | 1,47% | 9.288.298,00 |
| 29.05.2026 | 6,01 | 6,33 | 5,91 | 6,11 | 0,49% | 7.924.319,00 |
| 28.05.2026 | 5,83 | 6,20 | 5,66 | 6,08 | 1,16% | 9.381.859,00 |
| 27.05.2026 | 6,10 | 6,31 | 5,97 | 6,01 | -2,83% | 7.477.917,00 |
| 26.05.2026 | 6,34 | 6,56 | 6,10 | 6,19 | -0,72% | 7.794.437,00 |
| 22.05.2026 | 6,50 | 6,57 | 6,22 | 6,23 | -4,01% | 5.266.848,00 |
| 21.05.2026 | 6,29 | 6,50 | 6,24 | 6,49 | 2,53% | 5.054.380,00 |