2,240$
4,67%
Echtzeit-Aktienkurs 374Water Inc
Bid:
Ask:
Aktienkurse zur 374Water Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,24 | 2,24 | 2,11 | 2,24 | 4,67% | 41.095,00 |
| 29.07.2026 | 2,24 | 2,30 | 2,08 | 2,14 | -3,60% | 71.976,00 |
| 28.07.2026 | 2,23 | 2,30 | 2,21 | 2,22 | 1,37% | 40.154,00 |
| 27.07.2026 | 2,22 | 2,24 | 2,11 | 2,19 | 1,39% | 37.658,00 |
| 24.07.2026 | 2,16 | 2,27 | 2,13 | 2,16 | 2,86% | 57.717,00 |
| 23.07.2026 | 2,06 | 2,25 | 2,05 | 2,10 | 1,94% | 109.216,00 |
| 22.07.2026 | 2,02 | 2,10 | 1,96 | 2,06 | 1,48% | 49.720,00 |
| 21.07.2026 | 2,09 | 2,10 | 2,02 | 2,03 | -1,93% | 36.618,00 |
| 20.07.2026 | 2,22 | 2,22 | 2,02 | 2,07 | 0,00% | 33.127,00 |
| 17.07.2026 | 2,32 | 2,32 | 2,06 | 2,07 | -5,48% | 29.659,00 |
| 16.07.2026 | 2,11 | 2,44 | 2,08 | 2,19 | 2,82% | 147.687,00 |
| 15.07.2026 | 2,09 | 2,16 | 2,03 | 2,13 | 5,97% | 52.580,00 |
| 14.07.2026 | 2,04 | 2,04 | 1,95 | 2,01 | 4,69% | 39.962,00 |
| 13.07.2026 | 2,04 | 2,07 | 1,90 | 1,92 | -4,95% | 49.055,00 |
| 10.07.2026 | 2,19 | 2,19 | 2,02 | 2,02 | -0,25% | 31.741,00 |
| 09.07.2026 | 1,93 | 2,05 | 1,92 | 2,03 | 3,85% | 28.622,00 |
| 08.07.2026 | 2,03 | 2,03 | 1,87 | 1,95 | -2,01% | 49.455,00 |
| 07.07.2026 | 2,07 | 2,14 | 1,90 | 1,99 | -2,45% | 66.861,00 |
| 06.07.2026 | 1,96 | 2,13 | 1,96 | 2,04 | 2,51% | 41.490,00 |
| 02.07.2026 | 2,16 | 2,16 | 1,93 | 1,99 | -7,87% | 65.238,00 |
| 01.07.2026 | 1,92 | 2,30 | 1,90 | 2,16 | 11,92% | 93.476,00 |
| 30.06.2026 | 1,85 | 1,94 | 1,80 | 1,93 | 2,66% | 80.802,00 |
| 29.06.2026 | 1,97 | 2,10 | 1,85 | 1,88 | -2,59% | 67.204,00 |
| 26.06.2026 | 2,02 | 2,10 | 1,91 | 1,93 | -3,50% | 108.302,00 |
| 25.06.2026 | 2,00 | 2,10 | 1,99 | 2,00 | 1,78% | 47.361,00 |
| 24.06.2026 | 2,10 | 2,13 | 1,97 | 1,97 | -6,87% | 73.795,00 |
| 23.06.2026 | 2,12 | 2,22 | 2,11 | 2,11 | -1,40% | 26.249,00 |
| 22.06.2026 | 2,23 | 2,25 | 2,12 | 2,14 | -4,89% | 62.420,00 |
| 18.06.2026 | 2,21 | 2,33 | 2,15 | 2,25 | 3,21% | 78.603,00 |
| 17.06.2026 | 2,21 | 2,33 | 2,18 | 2,18 | -1,36% | 93.451,00 |
| 16.06.2026 | 2,25 | 2,30 | 2,20 | 2,21 | -4,33% | 82.022,00 |
| 15.06.2026 | 2,35 | 2,47 | 2,22 | 2,31 | -0,65% | 100.701,00 |
| 12.06.2026 | 2,46 | 2,47 | 2,29 | 2,33 | -5,10% | 100.507,00 |
| 11.06.2026 | 2,40 | 2,53 | 2,39 | 2,45 | 2,08% | 65.342,00 |
| 10.06.2026 | 2,47 | 2,58 | 2,38 | 2,40 | -4,38% | 44.636,00 |
| 09.06.2026 | 2,53 | 2,70 | 2,43 | 2,51 | -0,79% | 81.556,00 |
| 08.06.2026 | 2,48 | 2,63 | 2,42 | 2,53 | 4,55% | 60.334,00 |
| 05.06.2026 | 2,56 | 2,56 | 2,38 | 2,42 | -5,84% | 63.211,00 |
| 04.06.2026 | 2,50 | 2,62 | 2,50 | 2,57 | 3,63% | 42.382,00 |
| 03.06.2026 | 2,54 | 2,60 | 2,46 | 2,48 | -9,16% | 69.258,00 |
| 02.06.2026 | 2,53 | 2,76 | 2,51 | 2,73 | 10,08% | 99.314,00 |
| 01.06.2026 | 2,48 | 2,55 | 2,30 | 2,48 | 0,40% | 42.032,00 |
| 29.05.2026 | 2,64 | 2,66 | 2,43 | 2,47 | -5,73% | 54.110,00 |
| 28.05.2026 | 2,76 | 2,76 | 2,56 | 2,62 | -5,76% | 67.254,00 |
| 27.05.2026 | 2,30 | 2,86 | 2,25 | 2,78 | 19,83% | 189.817,00 |
| 26.05.2026 | 2,40 | 2,40 | 2,25 | 2,32 | -4,53% | 54.821,00 |
| 22.05.2026 | 2,40 | 2,45 | 2,35 | 2,43 | 3,18% | 35.891,00 |
| 21.05.2026 | 2,30 | 2,41 | 2,22 | 2,36 | 0,21% | 27.137,00 |
| 20.05.2026 | 2,24 | 2,45 | 2,24 | 2,35 | 3,98% | 44.374,00 |
| 19.05.2026 | 2,19 | 2,29 | 2,14 | 2,26 | 2,73% | 24.470,00 |
| 18.05.2026 | 2,25 | 2,31 | 2,18 | 2,20 | -2,44% | 39.700,00 |
| 15.05.2026 | 2,31 | 2,31 | 2,20 | 2,26 | -1,31% | 23.569,00 |
| 14.05.2026 | 2,22 | 2,33 | 2,18 | 2,29 | 2,47% | 39.659,00 |
| 13.05.2026 | 2,17 | 2,30 | 2,16 | 2,23 | 2,29% | 46.891,00 |
| 12.05.2026 | 2,22 | 2,35 | 2,10 | 2,18 | -1,80% | 58.308,00 |
| 11.05.2026 | 2,35 | 2,40 | 2,22 | 2,22 | -6,33% | 84.261,00 |
| 08.05.2026 | 2,24 | 2,41 | 2,17 | 2,37 | 6,28% | 86.846,00 |
| 07.05.2026 | 2,35 | 2,44 | 2,20 | 2,23 | -5,71% | 30.132,00 |
| 06.05.2026 | 2,29 | 2,40 | 2,28 | 2,37 | 6,53% | 52.515,00 |
| 05.05.2026 | 2,43 | 2,48 | 2,13 | 2,22 | -9,02% | 139.848,00 |
| 04.05.2026 | 2,50 | 2,61 | 2,43 | 2,44 | -2,01% | 83.112,00 |
| 01.05.2026 | 2,59 | 2,59 | 2,44 | 2,49 | 0,40% | 52.580,00 |
| 30.04.2026 | 2,40 | 2,58 | 2,40 | 2,48 | 3,33% | 68.714,00 |
| 29.04.2026 | 2,84 | 2,89 | 2,40 | 2,40 | -15,19% | 154.032,00 |
| 28.04.2026 | 2,91 | 3,00 | 2,82 | 2,83 | -1,39% | 32.462,00 |
| 27.04.2026 | 3,00 | 3,06 | 2,87 | 2,87 | -4,01% | 25.633,00 |
| 24.04.2026 | 3,02 | 3,11 | 2,89 | 2,99 | 3,10% | 28.259,00 |
| 23.04.2026 | 3,06 | 3,06 | 2,83 | 2,90 | -5,07% | 77.456,00 |
| 22.04.2026 | 3,20 | 3,20 | 3,05 | 3,06 | -2,40% | 36.573,00 |
| 21.04.2026 | 3,19 | 3,30 | 3,12 | 3,13 | -2,80% | 23.391,00 |
| 20.04.2026 | 3,10 | 3,25 | 3,01 | 3,22 | 2,06% | 40.836,00 |
| 17.04.2026 | 3,29 | 3,34 | 3,13 | 3,16 | -4,10% | 32.176,00 |
| 16.04.2026 | 3,40 | 3,45 | 3,25 | 3,29 | -3,52% | 33.012,00 |
| 15.04.2026 | 3,30 | 3,50 | 3,28 | 3,41 | 3,33% | 53.595,00 |
| 14.04.2026 | 3,15 | 3,38 | 3,09 | 3,30 | 2,48% | 50.373,00 |
| 13.04.2026 | 3,05 | 3,25 | 2,92 | 3,22 | 3,54% | 67.443,00 |
| 10.04.2026 | 3,02 | 3,30 | 3,02 | 3,11 | 2,30% | 50.761,00 |
| 09.04.2026 | 3,00 | 3,09 | 2,87 | 3,04 | 6,29% | 34.027,00 |
| 08.04.2026 | 2,87 | 3,03 | 2,86 | 2,86 | 5,15% | 37.385,00 |
| 07.04.2026 | 2,84 | 2,87 | 2,70 | 2,72 | -3,20% | 38.321,00 |
| 06.04.2026 | 2,87 | 3,00 | 2,77 | 2,81 | -2,77% | 35.734,00 |
| 02.04.2026 | 2,83 | 3,00 | 2,81 | 2,89 | 0,21% | 68.775,00 |
| 01.04.2026 | 2,86 | 3,04 | 2,77 | 2,88 | 0,14% | 38.061,00 |
| 31.03.2026 | 2,78 | 3,05 | 2,78 | 2,88 | 3,78% | 38.704,00 |
| 30.03.2026 | 2,93 | 2,93 | 2,70 | 2,78 | -5,93% | 35.739,00 |
| 27.03.2026 | 2,95 | 3,16 | 2,85 | 2,95 | -1,67% | 60.021,00 |
| 26.03.2026 | 3,50 | 3,51 | 2,87 | 3,00 | -14,29% | 51.949,00 |
| 25.03.2026 | 3,36 | 3,60 | 3,29 | 3,50 | 6,38% | 68.577,00 |
| 24.03.2026 | 3,08 | 3,50 | 3,06 | 3,29 | 4,11% | 141.068,00 |
| 23.03.2026 | 3,05 | 3,34 | 2,80 | 3,16 | 3,27% | 100.708,00 |
| 20.03.2026 | 2,90 | 3,06 | 2,83 | 3,06 | 5,88% | 82.456,00 |
| 19.03.2026 | 2,65 | 2,89 | 2,65 | 2,89 | 7,04% | 46.590,00 |
| 18.03.2026 | 2,81 | 2,85 | 2,66 | 2,70 | -5,26% | 34.785,00 |
| 17.03.2026 | 2,59 | 3,00 | 2,55 | 2,85 | 14,92% | 142.150,00 |
| 16.03.2026 | 2,47 | 2,61 | 2,47 | 2,48 | -1,98% | 41.444,00 |
| 13.03.2026 | 2,58 | 2,58 | 2,40 | 2,53 | 0,40% | 24.530,00 |
| 12.03.2026 | 2,60 | 2,64 | 2,48 | 2,52 | -3,08% | 51.415,00 |
| 11.03.2026 | 2,50 | 2,64 | 2,44 | 2,60 | 8,33% | 65.936,00 |
| 10.03.2026 | 2,53 | 2,61 | 2,39 | 2,40 | -4,76% | 64.237,00 |
| 09.03.2026 | 2,34 | 2,53 | 2,34 | 2,52 | 0,40% | 52.712,00 |