0,880$
-5,83%
Echtzeit-Aktienkurs SHF Holdings Inc
Bid:
Ask:
Aktienkurse zur SHF Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,95 | 0,97 | 0,88 | 0,88 | -5,78% | 37.968,00 |
| 12.02.2026 | 0,98 | 1,04 | 0,92 | 0,93 | -6,04% | 21.807,00 |
| 11.02.2026 | 1,03 | 1,04 | 0,99 | 0,99 | -6,23% | 21.000,00 |
| 10.02.2026 | 1,00 | 1,09 | 0,92 | 1,06 | -1,85% | 29.988,00 |
| 09.02.2026 | 1,00 | 1,12 | 0,99 | 1,08 | 9,53% | 325.845,00 |
| 06.02.2026 | 0,88 | 1,01 | 0,86 | 0,99 | 10,66% | 60.988,00 |
| 05.02.2026 | 0,92 | 0,95 | 0,87 | 0,89 | -5,81% | 66.163,00 |
| 04.02.2026 | 1,01 | 1,03 | 0,93 | 0,95 | -5,59% | 68.975,00 |
| 03.02.2026 | 1,04 | 1,12 | 1,00 | 1,00 | -1,76% | 79.998,00 |
| 02.02.2026 | 1,10 | 1,12 | 1,01 | 1,02 | -9,73% | 61.617,00 |
| 30.01.2026 | 1,12 | 1,18 | 1,07 | 1,13 | 2,73% | 60.742,00 |
| 29.01.2026 | 1,14 | 1,16 | 1,08 | 1,10 | -3,51% | 40.975,00 |
| 28.01.2026 | 1,23 | 1,23 | 1,11 | 1,14 | -8,80% | 214.885,00 |
| 27.01.2026 | 1,10 | 1,30 | 1,08 | 1,25 | 20,19% | 350.203,00 |
| 26.01.2026 | 1,10 | 1,13 | 1,04 | 1,04 | -15,10% | 66.045,00 |
| 22.01.2026 | 1,29 | 1,34 | 1,17 | 1,23 | -1,21% | 505.982,00 |
| 21.01.2026 | 1,26 | 1,41 | 1,15 | 1,24 | 1,64% | 1.024.042,00 |
| 20.01.2026 | 1,24 | 1,34 | 1,18 | 1,22 | -1,61% | 155.928,00 |
| 16.01.2026 | 1,08 | 1,29 | 1,04 | 1,24 | 20,39% | 604.836,00 |
| 15.01.2026 | 1,06 | 1,10 | 1,02 | 1,03 | -1,90% | 65.054,00 |
| 14.01.2026 | 1,10 | 1,12 | 1,04 | 1,05 | -3,67% | 70.552,00 |
| 13.01.2026 | 1,13 | 1,13 | 1,06 | 1,09 | -2,68% | 52.333,00 |
| 12.01.2026 | 1,12 | 1,16 | 1,06 | 1,12 | 1,82% | 60.483,00 |
| 09.01.2026 | 1,17 | 1,18 | 1,10 | 1,10 | -2,65% | 42.711,00 |
| 08.01.2026 | 1,11 | 1,19 | 1,10 | 1,13 | -3,42% | 92.008,00 |
| 07.01.2026 | 1,15 | 1,19 | 1,08 | 1,17 | 2,63% | 87.941,00 |
| 06.01.2026 | 1,13 | 1,20 | 1,12 | 1,14 | 1,79% | 60.864,00 |
| 05.01.2026 | 1,06 | 1,14 | 1,05 | 1,12 | 7,69% | 92.667,00 |
| 02.01.2026 | 1,07 | 1,14 | 1,00 | 1,04 | -1,89% | 30.449,00 |
| 31.12.2025 | 1,01 | 1,12 | 0,98 | 1,06 | 2,91% | 187.613,00 |
| 30.12.2025 | 1,12 | 1,16 | 0,98 | 1,03 | -8,04% | 209.005,00 |
| 29.12.2025 | 1,20 | 1,23 | 1,08 | 1,12 | -10,40% | 116.967,00 |
| 26.12.2025 | 1,26 | 1,29 | 1,24 | 1,25 | -4,21% | 67.026,00 |
| 24.12.2025 | 1,30 | 1,37 | 1,26 | 1,31 | -1,14% | 153.651,00 |
| 23.12.2025 | 1,23 | 1,33 | 1,23 | 1,32 | 3,13% | 196.837,00 |
| 22.12.2025 | 1,19 | 1,33 | 1,13 | 1,28 | 4,92% | 187.162,00 |
| 19.12.2025 | 1,27 | 1,33 | 1,09 | 1,22 | -3,94% | 379.633,00 |
| 18.12.2025 | 1,52 | 1,57 | 1,20 | 1,27 | -15,33% | 1.233.003,00 |
| 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 |