1,500$
-5,66%
Echtzeit-Aktienkurs SHF Holdings Inc
Bid:
Ask:
Aktienkurse zur SHF Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,74 | 2,10 | 1,47 | 1,50 | -5,66% | 3.496.067,00 |
| 16.12.2025 | 1,52 | 1,67 | 1,37 | 1,59 | 0,00% | 371.836,00 |
| 15.12.2025 | 1,83 | 1,85 | 1,37 | 1,59 | -3,05% | 1.338.820,00 |
| 12.12.2025 | 1,71 | 1,95 | 1,55 | 1,64 | 7,19% | 1.657.226,00 |
| 11.12.2025 | 1,56 | 1,56 | 1,49 | 1,53 | -1,92% | 24.969,00 |
| 10.12.2025 | 1,57 | 1,57 | 1,49 | 1,56 | 0,97% | 38.144,00 |
| 09.12.2025 | 1,47 | 1,62 | 1,46 | 1,55 | 7,29% | 40.586,00 |
| 08.12.2025 | 1,58 | 1,58 | 1,42 | 1,44 | -8,86% | 44.472,00 |
| 05.12.2025 | 1,54 | 1,65 | 1,45 | 1,58 | 3,27% | 73.630,00 |
| 04.12.2025 | 1,38 | 1,55 | 1,36 | 1,53 | 12,50% | 47.948,00 |
| 03.12.2025 | 1,29 | 1,36 | 1,28 | 1,36 | 7,09% | 31.777,00 |
| 02.12.2025 | 1,40 | 1,44 | 1,22 | 1,27 | -6,62% | 78.285,00 |
| 01.12.2025 | 1,48 | 1,48 | 1,36 | 1,36 | -8,11% | 28.899,00 |
| 28.11.2025 | 1,49 | 1,49 | 1,45 | 1,48 | 3,50% | 33.140,00 |
| 26.11.2025 | 1,38 | 1,55 | 1,35 | 1,43 | 5,93% | 92.162,00 |
| 25.11.2025 | 1,45 | 1,45 | 1,35 | 1,35 | -3,57% | 39.073,00 |
| 24.11.2025 | 1,46 | 1,48 | 1,40 | 1,40 | -0,71% | 26.637,00 |
| 20.11.2025 | 1,42 | 1,50 | 1,39 | 1,41 | 0,71% | 30.592,00 |
| 19.11.2025 | 1,50 | 1,50 | 1,36 | 1,40 | -6,67% | 13.175,00 |
| 18.11.2025 | 1,43 | 1,55 | 1,38 | 1,50 | 1,35% | 18.530,00 |
| 17.11.2025 | 1,39 | 1,51 | 1,37 | 1,48 | 3,50% | 34.663,00 |
| 13.11.2025 | 1,46 | 1,68 | 1,35 | 1,43 | -7,74% | 103.077,00 |
| 12.11.2025 | 2,06 | 2,06 | 1,52 | 1,55 | -23,27% | 203.312,00 |
| 11.11.2025 | 1,96 | 2,06 | 1,87 | 2,02 | -7,76% | 102.908,00 |
| 10.11.2025 | 1,93 | 2,36 | 1,85 | 2,19 | -8,37% | 4.280.745,00 |
| 07.11.2025 | 2,30 | 2,42 | 2,20 | 2,39 | 0,42% | 16.083,00 |
| 06.11.2025 | 2,54 | 2,61 | 2,31 | 2,38 | 0,00% | 22.327,00 |
| 05.11.2025 | 2,39 | 2,46 | 2,37 | 2,38 | 2,15% | 14.207,00 |
| 04.11.2025 | 2,49 | 2,49 | 2,33 | 2,33 | -6,43% | 8.492,00 |
| 03.11.2025 | 2,49 | 2,56 | 2,43 | 2,49 | -1,97% | 8.766,00 |
| 31.10.2025 | 2,64 | 2,66 | 2,42 | 2,54 | -4,15% | 32.698,00 |
| 30.10.2025 | 2,67 | 2,82 | 2,65 | 2,65 | -1,85% | 13.473,00 |
| 29.10.2025 | 3,00 | 3,02 | 2,62 | 2,70 | -11,48% | 25.106,00 |
| 28.10.2025 | 3,17 | 3,18 | 2,95 | 3,05 | -4,69% | 31.467,00 |
| 27.10.2025 | 3,44 | 3,52 | 3,12 | 3,20 | -2,74% | 24.783,00 |
| 24.10.2025 | 3,20 | 3,32 | 3,13 | 3,29 | 2,49% | 10.624,00 |
| 23.10.2025 | 2,88 | 3,31 | 2,77 | 3,21 | 11,07% | 48.759,00 |
| 22.10.2025 | 2,84 | 3,08 | 2,78 | 2,89 | -11,08% | 237.168,00 |
| 21.10.2025 | 3,52 | 3,65 | 3,25 | 3,25 | -9,72% | 59.330,00 |
| 20.10.2025 | 3,78 | 3,90 | 3,54 | 3,60 | -4,76% | 22.951,00 |
| 17.10.2025 | 3,84 | 3,84 | 3,62 | 3,78 | -4,30% | 19.457,00 |
| 16.10.2025 | 4,35 | 4,35 | 3,95 | 3,95 | -7,90% | 20.403,00 |
| 15.10.2025 | 3,77 | 4,40 | 3,77 | 4,29 | 14,68% | 148.847,00 |
| 14.10.2025 | 3,54 | 3,86 | 3,54 | 3,74 | 0,27% | 64.277,00 |
| 13.10.2025 | 3,61 | 3,77 | 3,53 | 3,73 | 4,19% | 29.433,00 |
| 10.10.2025 | 4,25 | 4,50 | 3,50 | 3,58 | -17,32% | 76.847,00 |
| 09.10.2025 | 4,85 | 4,85 | 4,23 | 4,33 | -10,35% | 69.526,00 |
| 08.10.2025 | 4,77 | 5,13 | 4,77 | 4,83 | 1,68% | 63.477,00 |
| 07.10.2025 | 6,80 | 6,80 | 4,65 | 4,75 | -31,16% | 138.552,00 |
| 06.10.2025 | 6,81 | 7,07 | 6,73 | 6,90 | -5,35% | 36.888,00 |
| 02.10.2025 | 7,48 | 7,56 | 7,20 | 7,29 | -1,62% | 70.546,00 |
| 01.10.2025 | 7,48 | 7,48 | 7,10 | 7,41 | 3,49% | 113.315,00 |
| 30.09.2025 | 6,68 | 7,45 | 6,66 | 7,16 | -2,19% | 119.723,00 |
| 29.09.2025 | 7,18 | 7,64 | 7,18 | 7,32 | 0,41% | 148.158,00 |
| 26.09.2025 | 6,29 | 7,29 | 6,11 | 7,29 | 4,89% | 220.197,00 |
| 25.09.2025 | 6,76 | 7,16 | 5,88 | 6,95 | -4,40% | 722.241,00 |
| 24.09.2025 | 8,59 | 9,19 | 6,41 | 7,27 | 123,01% | 32.268.398,00 |
| 23.09.2025 | 3,08 | 3,41 | 3,08 | 3,26 | 2,84% | 45.428,00 |
| 22.09.2025 | 3,26 | 3,26 | 3,07 | 3,17 | -1,86% | 17.379,00 |
| 19.09.2025 | 3,12 | 3,37 | 3,09 | 3,23 | 2,22% | 19.887,00 |
| 18.09.2025 | 3,17 | 3,19 | 3,05 | 3,16 | -3,51% | 24.228,00 |
| 17.09.2025 | 3,51 | 3,65 | 3,10 | 3,28 | -3,39% | 29.199,00 |
| 16.09.2025 | 4,01 | 4,01 | 3,39 | 3,39 | -18,51% | 28.328,00 |
| 15.09.2025 | 4,04 | 4,17 | 3,66 | 4,16 | 2,21% | 37.443,00 |
| 12.09.2025 | 4,38 | 4,44 | 3,87 | 4,07 | -5,13% | 20.347,00 |
| 11.09.2025 | 4,17 | 4,47 | 4,09 | 4,29 | 4,13% | 51.206,00 |
| 10.09.2025 | 4,11 | 4,40 | 4,10 | 4,12 | 0,24% | 31.437,00 |
| 09.09.2025 | 4,00 | 4,28 | 3,87 | 4,11 | -5,30% | 26.019,00 |
| 08.09.2025 | 4,50 | 4,66 | 4,04 | 4,34 | -3,56% | 107.679,00 |
| 05.09.2025 | 3,89 | 4,67 | 3,78 | 4,50 | 17,80% | 277.651,00 |
| 04.09.2025 | 3,42 | 3,96 | 3,37 | 3,82 | 8,22% | 294.314,00 |
| 03.09.2025 | 3,48 | 3,83 | 3,15 | 3,53 | -3,29% | 565.298,00 |
| 02.09.2025 | 3,74 | 4,29 | 3,21 | 3,65 | 51,77% | 42.065.371,00 |
| 29.08.2025 | 2,37 | 2,46 | 2,24 | 2,41 | -1,43% | 17.050,00 |
| 28.08.2025 | 2,61 | 2,90 | 2,34 | 2,44 | 7,96% | 166.649,00 |
| 27.08.2025 | 2,57 | 2,57 | 2,25 | 2,26 | -12,06% | 45.882,00 |
| 26.08.2025 | 2,64 | 2,70 | 2,48 | 2,57 | -2,65% | 23.150,00 |
| 25.08.2025 | 2,50 | 2,98 | 2,15 | 2,64 | -7,04% | 122.644,00 |
| 22.08.2025 | 2,79 | 3,03 | 2,75 | 2,84 | 2,16% | 518.441,00 |
| 21.08.2025 | 2,76 | 3,00 | 2,60 | 2,78 | -1,07% | 13.138,00 |
| 20.08.2025 | 2,70 | 2,81 | 2,60 | 2,81 | 3,69% | 13.614,00 |
| 19.08.2025 | 2,73 | 2,91 | 2,65 | 2,71 | -0,73% | 12.628,00 |
| 18.08.2025 | 2,65 | 2,86 | 2,61 | 2,73 | 5,00% | 8.175,00 |
| 15.08.2025 | 3,22 | 3,22 | 2,50 | 2,60 | -17,59% | 32.969,00 |
| 14.08.2025 | 2,78 | 3,18 | 2,55 | 3,16 | 17,42% | 29.846,00 |
| 13.08.2025 | 2,60 | 2,85 | 2,44 | 2,69 | 3,75% | 21.737,00 |
| 12.08.2025 | 2,38 | 2,60 | 2,26 | 2,59 | -3,00% | 62.625,00 |
| 11.08.2025 | 2,39 | 2,86 | 2,05 | 2,67 | 17,88% | 1.078.923,00 |
| 08.08.2025 | 2,40 | 2,40 | 2,25 | 2,27 | -5,62% | 5.208,00 |
| 07.08.2025 | 2,48 | 2,48 | 2,25 | 2,40 | -2,44% | 3.301,00 |
| 06.08.2025 | 2,51 | 2,55 | 2,26 | 2,46 | -2,77% | 3.767,00 |
| 05.08.2025 | 2,48 | 2,55 | 2,21 | 2,53 | -2,69% | 32.676,00 |
| 04.08.2025 | 2,62 | 2,82 | 2,50 | 2,60 | -3,74% | 66.190,00 |
| 01.08.2025 | 2,70 | 2,96 | 2,61 | 2,70 | -3,54% | 10.147,00 |
| 31.07.2025 | 2,67 | 2,90 | 2,67 | 2,80 | -4,11% | 1.598,00 |
| 30.07.2025 | 2,95 | 3,10 | 2,50 | 2,92 | -1,02% | 29.718,00 |
| 29.07.2025 | 3,16 | 3,35 | 2,86 | 2,95 | -10,47% | 7.783,00 |
| 28.07.2025 | 3,19 | 3,45 | 3,11 | 3,30 | 0,76% | 9.003,00 |
| 25.07.2025 | 3,20 | 3,44 | 3,14 | 3,27 | -1,21% | 13.312,00 |
| 24.07.2025 | 3,33 | 3,58 | 3,01 | 3,31 | 0,00% | 18.803,00 |