2,470$
-5,73%
Echtzeit-Aktienkurs 374Water Inc
Bid:
Ask:
Aktienkurse zur 374Water Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 2,51 | 2,60 | 2,45 | 2,51 | -0,40% | 38.604,00 |
| 05.03.2026 | 2,68 | 2,72 | 2,49 | 2,52 | -5,97% | 59.621,00 |
| 04.03.2026 | 2,68 | 2,83 | 2,64 | 2,68 | -0,37% | 45.777,00 |
| 03.03.2026 | 2,62 | 2,78 | 2,59 | 2,69 | -2,18% | 41.667,00 |
| 02.03.2026 | 2,51 | 2,80 | 2,46 | 2,75 | 6,18% | 46.481,00 |
| 27.02.2026 | 2,65 | 2,76 | 2,58 | 2,59 | -7,66% | 32.341,00 |
| 26.02.2026 | 2,73 | 2,81 | 2,65 | 2,81 | 3,31% | 33.860,00 |
| 25.02.2026 | 2,62 | 2,77 | 2,57 | 2,72 | 2,84% | 44.214,00 |
| 24.02.2026 | 2,42 | 2,67 | 2,42 | 2,64 | 10,92% | 38.192,00 |
| 23.02.2026 | 2,43 | 2,58 | 2,30 | 2,38 | -2,86% | 40.853,00 |
| 20.02.2026 | 2,57 | 2,62 | 2,45 | 2,45 | -5,04% | 61.719,00 |
| 19.02.2026 | 2,72 | 2,77 | 2,55 | 2,58 | -6,52% | 45.109,00 |
| 18.02.2026 | 2,78 | 2,89 | 2,62 | 2,76 | -1,43% | 104.957,00 |
| 17.02.2026 | 2,79 | 2,85 | 2,68 | 2,80 | -1,75% | 43.914,00 |
| 13.02.2026 | 2,69 | 2,93 | 2,63 | 2,85 | 8,78% | 48.433,00 |
| 12.02.2026 | 2,74 | 2,92 | 2,60 | 2,62 | -2,96% | 49.739,00 |
| 11.02.2026 | 2,92 | 3,05 | 2,68 | 2,70 | -4,59% | 83.576,00 |
| 10.02.2026 | 3,06 | 3,06 | 2,83 | 2,83 | -8,12% | 39.737,00 |
| 09.02.2026 | 3,09 | 3,20 | 3,04 | 3,08 | -0,06% | 92.825,00 |
| 06.02.2026 | 2,94 | 3,13 | 2,83 | 3,08 | 6,09% | 98.192,00 |
| 05.02.2026 | 2,85 | 3,17 | 2,80 | 2,91 | -1,19% | 107.947,00 |
| 04.02.2026 | 3,04 | 3,04 | 2,78 | 2,94 | -2,00% | 99.715,00 |
| 03.02.2026 | 3,22 | 3,25 | 2,94 | 3,00 | -6,25% | 77.502,00 |
| 02.02.2026 | 3,05 | 3,20 | 2,90 | 3,20 | 2,89% | 102.609,00 |
| 30.01.2026 | 3,20 | 3,49 | 3,11 | 3,11 | -4,60% | 118.268,00 |
| 29.01.2026 | 3,25 | 3,37 | 2,93 | 3,26 | 1,87% | 316.616,00 |
| 28.01.2026 | 3,28 | 3,50 | 3,14 | 3,20 | -0,62% | 200.640,00 |
| 27.01.2026 | 2,87 | 3,33 | 2,87 | 3,22 | 11,81% | 105.042,00 |
| 26.01.2026 | 3,25 | 3,55 | 2,84 | 2,88 | 5,49% | 246.512,00 |
| 22.01.2026 | 2,60 | 2,83 | 2,57 | 2,73 | 4,20% | 143.971,00 |
| 21.01.2026 | 2,47 | 2,63 | 2,37 | 2,62 | 8,04% | 125.785,00 |
| 20.01.2026 | 2,59 | 2,59 | 2,40 | 2,43 | -8,83% | 86.211,00 |
| 16.01.2026 | 2,50 | 2,69 | 2,50 | 2,66 | 6,40% | 87.233,00 |
| 15.01.2026 | 2,53 | 2,74 | 2,46 | 2,50 | -0,40% | 89.096,00 |
| 14.01.2026 | 2,61 | 2,66 | 2,50 | 2,51 | -2,71% | 61.556,00 |
| 13.01.2026 | 2,58 | 2,72 | 2,55 | 2,58 | 1,18% | 83.532,00 |
| 12.01.2026 | 2,60 | 2,64 | 2,47 | 2,55 | 1,59% | 82.743,00 |
| 09.01.2026 | 2,51 | 2,65 | 2,50 | 2,51 | 2,03% | 99.076,00 |
| 08.01.2026 | 2,40 | 2,56 | 2,38 | 2,46 | 0,41% | 83.796,00 |
| 07.01.2026 | 2,99 | 3,05 | 2,36 | 2,45 | -18,87% | 307.404,00 |
| 06.01.2026 | 2,49 | 3,10 | 2,45 | 3,02 | 22,27% | 242.276,00 |
| 05.01.2026 | 2,40 | 2,60 | 2,40 | 2,47 | -0,40% | 166.595,00 |