3,740$
0,27%
Echtzeit-Aktienkurs SHF Holdings Inc
Bid:
Ask:
Aktienkurse zur SHF Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 3,38 | 3,38 | 3,22 | 3,31 | 3,76% | 9.416,00 |
| 22.07.2025 | 3,40 | 3,46 | 3,11 | 3,19 | -10,14% | 27.275,00 |
| 21.07.2025 | 3,54 | 3,59 | 3,26 | 3,55 | 0,00% | 32.783,00 |
| 18.07.2025 | 3,45 | 3,83 | 3,45 | 3,55 | -1,39% | 10.808,00 |
| 17.07.2025 | 3,41 | 3,89 | 3,40 | 3,60 | 2,80% | 25.347,00 |
| 16.07.2025 | 3,51 | 3,86 | 3,47 | 3,50 | -0,23% | 49.195,00 |
| 15.07.2025 | 3,23 | 3,69 | 3,11 | 3,51 | 11,78% | 28.176,00 |
| 14.07.2025 | 3,38 | 3,45 | 3,06 | 3,14 | -7,10% | 10.616,00 |
| 11.07.2025 | 3,10 | 3,38 | 3,10 | 3,38 | 9,31% | 9.882,00 |
| 10.07.2025 | 2,90 | 3,67 | 2,86 | 3,09 | -10,12% | 110.444,00 |
| 09.07.2025 | 2,34 | 3,87 | 2,34 | 3,44 | 46,38% | 419.832,00 |
| 08.07.2025 | 2,27 | 2,43 | 2,14 | 2,35 | 4,44% | 37.314,00 |
| 07.07.2025 | 2,26 | 2,44 | 2,16 | 2,25 | -1,32% | 12.972,00 |
| 03.07.2025 | 2,26 | 2,30 | 2,14 | 2,28 | -0,74% | 19.240,00 |
| 02.07.2025 | 2,25 | 2,35 | 2,25 | 2,30 | 5,37% | 12.941,00 |
| 01.07.2025 | 2,19 | 2,40 | 2,18 | 2,18 | -0,05% | 4.575,00 |
| 30.06.2025 | 2,16 | 2,36 | 2,15 | 2,18 | -2,20% | 9.766,00 |
| 27.06.2025 | 2,04 | 2,23 | 2,03 | 2,23 | 1,83% | 2.259,00 |
| 26.06.2025 | 2,14 | 2,19 | 2,14 | 2,19 | -0,90% | 5.330,00 |
| 25.06.2025 | 2,24 | 2,27 | 2,15 | 2,21 | -2,64% | 3.010,00 |
| 24.06.2025 | 2,15 | 2,27 | 2,14 | 2,27 | 1,93% | 5.255,00 |
| 23.06.2025 | 2,31 | 2,35 | 2,23 | 2,23 | -5,23% | 9.401,00 |
| 20.06.2025 | 2,31 | 2,48 | 2,31 | 2,35 | 3,98% | 6.037,00 |
| 18.06.2025 | 2,40 | 2,45 | 2,25 | 2,26 | -8,87% | 3.288,00 |
| 17.06.2025 | 2,54 | 2,54 | 2,45 | 2,48 | -1,59% | 6.440,00 |
| 16.06.2025 | 2,44 | 2,55 | 2,38 | 2,52 | 1,20% | 4.421,00 |
| 13.06.2025 | 2,44 | 2,50 | 2,40 | 2,49 | -2,35% | 2.763,00 |
| 12.06.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -3,77% | 2.814,00 |
| 11.06.2025 | 2,62 | 2,65 | 2,40 | 2,65 | -0,38% | 23.095,00 |
| 10.06.2025 | 2,43 | 2,66 | 2,41 | 2,66 | 4,31% | 9.541,00 |
| 09.06.2025 | 2,47 | 2,55 | 2,46 | 2,55 | 3,24% | 3.049,00 |
| 06.06.2025 | 2,30 | 2,51 | 2,28 | 2,47 | 6,93% | 8.977,00 |
| 05.06.2025 | 2,50 | 2,50 | 2,02 | 2,31 | -9,41% | 58.497,00 |
| 04.06.2025 | 2,60 | 2,66 | 2,50 | 2,55 | -4,14% | 6.607,00 |
| 03.06.2025 | 2,64 | 2,68 | 2,60 | 2,66 | -1,12% | 5.464,00 |
| 02.06.2025 | 2,75 | 2,77 | 2,60 | 2,69 | -3,93% | 5.228,00 |
| 30.05.2025 | 2,60 | 2,80 | 2,60 | 2,80 | 4,48% | 6.667,00 |
| 29.05.2025 | 2,76 | 2,78 | 2,60 | 2,68 | -2,19% | 6.607,00 |
| 28.05.2025 | 2,70 | 2,83 | 2,65 | 2,74 | -1,44% | 6.626,00 |
| 27.05.2025 | 2,27 | 2,81 | 2,25 | 2,78 | 18,30% | 20.774,00 |
| 23.05.2025 | 2,29 | 2,38 | 2,27 | 2,35 | 0,00% | 6.392,00 |
| 22.05.2025 | 2,10 | 2,50 | 2,10 | 2,35 | 8,29% | 13.198,00 |
| 21.05.2025 | 2,06 | 2,29 | 1,90 | 2,17 | 1,88% | 65.635,00 |