2,740$
-0,72%
Echtzeit-Aktienkurs System1 Inc
Bid:
Ask:
Aktienkurse zur System1 Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 2,79 | 2,88 | 2,67 | 2,74 | -0,72% | 34.819,00 |
| 22.06.2026 | 2,81 | 2,89 | 2,76 | 2,76 | -3,16% | 38.518,00 |
| 18.06.2026 | 3,10 | 3,10 | 2,81 | 2,85 | -6,56% | 33.601,00 |
| 17.06.2026 | 3,10 | 3,18 | 2,99 | 3,05 | -2,24% | 79.820,00 |
| 16.06.2026 | 2,86 | 3,12 | 2,75 | 3,12 | 8,33% | 200.929,00 |
| 15.06.2026 | 3,00 | 3,07 | 2,88 | 2,88 | -3,36% | 64.222,00 |
| 12.06.2026 | 3,06 | 3,18 | 2,95 | 2,98 | -3,25% | 45.060,00 |
| 11.06.2026 | 3,08 | 3,18 | 2,97 | 3,08 | 0,65% | 55.857,00 |
| 10.06.2026 | 2,97 | 3,12 | 2,95 | 3,06 | 1,32% | 65.356,00 |
| 09.06.2026 | 3,10 | 3,22 | 3,01 | 3,02 | -1,95% | 65.476,00 |
| 08.06.2026 | 3,07 | 3,22 | 3,00 | 3,08 | 0,98% | 41.067,00 |
| 05.06.2026 | 3,34 | 3,34 | 3,03 | 3,05 | -9,50% | 86.330,00 |
| 04.06.2026 | 3,24 | 3,50 | 3,10 | 3,37 | 1,51% | 109.925,00 |
| 03.06.2026 | 3,46 | 3,46 | 3,11 | 3,32 | -5,95% | 103.395,00 |
| 02.06.2026 | 3,47 | 3,88 | 3,33 | 3,53 | 0,57% | 218.834,00 |
| 01.06.2026 | 3,00 | 3,78 | 2,90 | 3,51 | 17,39% | 632.332,00 |
| 29.05.2026 | 2,85 | 3,00 | 2,79 | 2,99 | 4,18% | 151.170,00 |
| 28.05.2026 | 2,87 | 3,01 | 2,80 | 2,87 | -0,69% | 173.189,00 |
| 27.05.2026 | 2,77 | 2,92 | 2,71 | 2,89 | 1,76% | 82.522,00 |
| 26.05.2026 | 2,92 | 3,06 | 2,75 | 2,84 | -3,73% | 271.861,00 |
| 22.05.2026 | 2,57 | 2,99 | 2,57 | 2,95 | 14,79% | 247.403,00 |
| 21.05.2026 | 2,61 | 2,76 | 2,43 | 2,57 | 0,00% | 304.186,00 |
| 20.05.2026 | 2,80 | 2,88 | 2,54 | 2,57 | -8,21% | 175.231,00 |
| 19.05.2026 | 2,87 | 2,95 | 2,75 | 2,80 | -4,11% | 185.511,00 |
| 18.05.2026 | 3,02 | 3,10 | 2,88 | 2,92 | -3,31% | 198.295,00 |
| 15.05.2026 | 3,20 | 3,33 | 2,89 | 3,02 | -5,03% | 363.611,00 |
| 14.05.2026 | 3,43 | 3,50 | 3,16 | 3,18 | -9,92% | 447.962,00 |
| 13.05.2026 | 3,26 | 3,88 | 3,25 | 3,53 | -20,67% | 974.552,00 |
| 12.05.2026 | 3,92 | 5,20 | 3,81 | 4,45 | 16,19% | 1.133.237,00 |
| 11.05.2026 | 3,73 | 4,20 | 3,60 | 3,83 | -2,30% | 395.628,00 |
| 08.05.2026 | 3,80 | 4,05 | 3,41 | 3,92 | 0,00% | 512.679,00 |
| 07.05.2026 | 4,30 | 4,35 | 3,90 | 3,92 | -12,11% | 534.174,00 |
| 06.05.2026 | 4,25 | 4,68 | 4,11 | 4,46 | 12,06% | 1.460.951,00 |
| 05.05.2026 | 3,69 | 3,98 | 3,46 | 3,98 | 7,28% | 528.131,00 |
| 04.05.2026 | 3,51 | 3,78 | 3,35 | 3,71 | -5,84% | 872.826,00 |
| 01.05.2026 | 3,69 | 4,30 | 3,61 | 3,94 | 21,60% | 10.100.635,00 |
| 30.04.2026 | 3,40 | 3,57 | 3,15 | 3,24 | -11,72% | 473.094,00 |
| 29.04.2026 | 3,86 | 3,86 | 3,44 | 3,67 | -7,09% | 425.120,00 |
| 28.04.2026 | 3,82 | 4,05 | 3,56 | 3,95 | -1,74% | 624.354,00 |
| 27.04.2026 | 3,80 | 4,35 | 3,66 | 4,02 | 3,08% | 1.532.710,00 |
| 24.04.2026 | 4,70 | 4,97 | 3,78 | 3,90 | 1,83% | 8.651.376,00 |
| 23.04.2026 | 3,00 | 4,33 | 2,75 | 3,83 | 36,79% | 29.362.587,00 |
| 22.04.2026 | 2,63 | 2,87 | 2,55 | 2,80 | 7,28% | 779.548,00 |
| 21.04.2026 | 2,84 | 2,92 | 2,44 | 2,61 | -2,61% | 1.077.088,00 |
| 20.04.2026 | 2,45 | 3,60 | 2,40 | 2,68 | 24,65% | 11.230.387,00 |
| 17.04.2026 | 2,24 | 2,30 | 2,10 | 2,15 | -4,87% | 202.054,00 |
| 16.04.2026 | 2,10 | 2,46 | 2,10 | 2,26 | 7,11% | 522.356,00 |
| 15.04.2026 | 2,18 | 2,26 | 2,01 | 2,11 | -6,64% | 299.321,00 |
| 14.04.2026 | 2,41 | 2,44 | 2,05 | 2,26 | -6,22% | 344.579,00 |
| 13.04.2026 | 2,51 | 2,60 | 2,22 | 2,41 | -5,86% | 621.339,00 |
| 10.04.2026 | 2,64 | 3,05 | 2,45 | 2,56 | 2,40% | 766.549,00 |
| 09.04.2026 | 3,06 | 3,07 | 2,40 | 2,50 | -17,76% | 692.752,00 |
| 08.04.2026 | 3,56 | 3,65 | 2,80 | 3,04 | -13,39% | 632.328,00 |
| 07.04.2026 | 3,69 | 3,90 | 3,42 | 3,51 | -5,14% | 522.049,00 |
| 06.04.2026 | 3,40 | 4,18 | 3,36 | 3,70 | 3,64% | 1.322.775,00 |
| 02.04.2026 | 4,35 | 5,60 | 3,45 | 3,57 | -31,61% | 2.677.226,00 |
| 01.04.2026 | 3,21 | 5,80 | 3,12 | 5,22 | 72,85% | 17.241.680,00 |
| 31.03.2026 | 4,04 | 4,17 | 2,79 | 3,02 | -3,82% | 5.716.992,00 |
| 30.03.2026 | 3,23 | 4,47 | 3,00 | 3,14 | -5,42% | 14.257.892,00 |
| 27.03.2026 | 1,41 | 4,75 | 1,41 | 3,32 | 142,34% | 87.924.854,00 |
| 26.03.2026 | 1,46 | 1,58 | 1,35 | 1,37 | -8,67% | 43.164,00 |
| 25.03.2026 | 1,51 | 1,63 | 1,48 | 1,50 | 5,63% | 44.023,00 |
| 24.03.2026 | 1,65 | 1,66 | 1,40 | 1,42 | -11,25% | 51.150,00 |
| 23.03.2026 | 1,76 | 1,85 | 1,49 | 1,60 | -7,51% | 114.652,00 |
| 20.03.2026 | 1,70 | 1,86 | 1,52 | 1,73 | 14,57% | 100.582,00 |
| 19.03.2026 | 1,70 | 1,74 | 1,48 | 1,51 | -11,18% | 25.997,00 |
| 18.03.2026 | 1,79 | 1,81 | 1,66 | 1,70 | -1,16% | 17.928,00 |
| 17.03.2026 | 1,86 | 1,93 | 1,60 | 1,72 | -6,52% | 29.176,00 |
| 16.03.2026 | 2,00 | 2,01 | 1,75 | 1,84 | -8,46% | 74.853,00 |
| 13.03.2026 | 2,40 | 2,40 | 1,80 | 2,01 | -4,29% | 61.541,00 |
| 12.03.2026 | 2,40 | 2,57 | 1,95 | 2,10 | -17,00% | 85.297,00 |
| 11.03.2026 | 2,77 | 2,82 | 2,53 | 2,53 | -9,64% | 13.330,00 |
| 10.03.2026 | 2,91 | 2,91 | 2,63 | 2,80 | -3,45% | 20.568,00 |
| 09.03.2026 | 2,81 | 2,95 | 2,80 | 2,90 | -5,54% | 14.813,00 |
| 06.03.2026 | 3,02 | 3,13 | 2,82 | 3,07 | -3,76% | 22.067,00 |
| 05.03.2026 | 3,04 | 3,20 | 2,89 | 3,19 | 3,57% | 18.275,00 |
| 04.03.2026 | 3,22 | 3,25 | 3,01 | 3,08 | -1,28% | 11.429,00 |
| 03.03.2026 | 3,02 | 3,12 | 3,02 | 3,12 | -3,11% | 1.598,00 |
| 02.03.2026 | 3,53 | 3,53 | 2,95 | 3,22 | -2,72% | 12.577,00 |
| 27.02.2026 | 3,25 | 3,51 | 3,18 | 3,31 | -1,19% | 11.294,00 |
| 26.02.2026 | 3,31 | 3,37 | 3,22 | 3,35 | 4,36% | 5.819,00 |
| 25.02.2026 | 3,16 | 3,50 | 3,16 | 3,21 | -2,13% | 8.014,00 |
| 24.02.2026 | 3,22 | 3,34 | 3,21 | 3,28 | -0,61% | 3.404,00 |
| 23.02.2026 | 3,34 | 3,57 | 3,30 | 3,30 | -6,01% | 5.953,00 |
| 20.02.2026 | 3,23 | 3,51 | 3,23 | 3,51 | 5,12% | 4.305,00 |
| 19.02.2026 | 3,36 | 3,49 | 3,34 | 3,34 | -0,89% | 4.862,00 |
| 18.02.2026 | 3,23 | 3,41 | 3,11 | 3,37 | 5,64% | 24.322,00 |
| 17.02.2026 | 3,33 | 3,36 | 3,19 | 3,19 | -3,92% | 5.954,00 |
| 13.02.2026 | 3,40 | 3,50 | 3,27 | 3,32 | 1,84% | 5.692,00 |
| 12.02.2026 | 3,51 | 3,51 | 3,26 | 3,26 | -5,78% | 5.219,00 |
| 11.02.2026 | 3,68 | 3,70 | 3,46 | 3,46 | -6,74% | 6.647,00 |
| 10.02.2026 | 3,71 | 3,71 | 3,71 | 3,71 | 3,63% | 1.346,00 |
| 09.02.2026 | 3,67 | 3,72 | 3,45 | 3,58 | -2,19% | 6.787,00 |
| 06.02.2026 | 3,71 | 3,86 | 3,59 | 3,66 | -5,86% | 6.567,00 |
| 05.02.2026 | 3,93 | 3,95 | 3,74 | 3,89 | -3,04% | 6.036,00 |
| 04.02.2026 | 3,92 | 4,07 | 3,87 | 4,01 | 0,30% | 5.441,00 |
| 03.02.2026 | 3,93 | 4,25 | 3,89 | 4,00 | 1,99% | 7.968,00 |
| 02.02.2026 | 3,98 | 3,98 | 3,92 | 3,92 | -1,26% | 2.235,00 |
| 30.01.2026 | 4,09 | 4,21 | 3,90 | 3,97 | -4,11% | 8.397,00 |
| 29.01.2026 | 4,18 | 4,22 | 4,09 | 4,14 | 0,98% | 7.171,00 |