3,400$
7,26%
Echtzeit-Aktienkurs Siyata Mobile Inc.
Bid:
Ask:
Aktienkurse zur Siyata Mobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,24 | 3,75 | 3,20 | 3,40 | 7,26% | 2.303.947,00 |
| 02.07.2025 | 3,39 | 3,39 | 3,01 | 3,17 | -7,31% | 2.864.477,00 |
| 01.07.2025 | 3,25 | 3,73 | 3,01 | 3,42 | 15,54% | 10.865.050,00 |
| 30.06.2025 | 2,35 | 3,20 | 2,25 | 2,96 | 28,70% | 10.298.846,00 |
| 27.06.2025 | 2,08 | 2,62 | 2,01 | 2,30 | 13,30% | 7.749.832,00 |
| 26.06.2025 | 1,86 | 2,03 | 1,79 | 2,03 | 7,98% | 833.074,00 |
| 25.06.2025 | 1,94 | 2,00 | 1,85 | 1,88 | -4,57% | 838.483,00 |
| 24.06.2025 | 1,97 | 2,05 | 1,91 | 1,97 | -0,51% | 1.253.077,00 |
| 23.06.2025 | 2,08 | 2,14 | 1,94 | 1,98 | -6,16% | 1.005.170,00 |
| 20.06.2025 | 1,94 | 2,30 | 1,92 | 2,11 | 11,64% | 2.920.851,00 |
| 18.06.2025 | 1,83 | 1,94 | 1,83 | 1,89 | -1,05% | 933.333,00 |
| 17.06.2025 | 1,94 | 2,24 | 1,84 | 1,91 | -2,55% | 1.954.570,00 |
| 16.06.2025 | 2,16 | 2,19 | 1,93 | 1,96 | -7,11% | 1.036.456,00 |
| 13.06.2025 | 2,17 | 2,25 | 2,02 | 2,11 | -9,05% | 862.483,00 |
| 12.06.2025 | 2,60 | 2,79 | 2,26 | 2,32 | -9,38% | 2.439.449,00 |
| 11.06.2025 | 2,53 | 2,75 | 2,34 | 2,56 | 1,19% | 1.352.175,00 |
| 10.06.2025 | 2,73 | 2,80 | 2,48 | 2,53 | -8,33% | 1.121.695,00 |
| 09.06.2025 | 3,34 | 3,34 | 2,70 | 2,76 | -18,34% | 2.316.511,00 |
| 06.06.2025 | 3,75 | 3,77 | 3,25 | 3,38 | -8,03% | 1.005.789,00 |
| 05.06.2025 | 3,93 | 3,94 | 3,61 | 3,68 | -8,81% | 916.661,00 |
| 04.06.2025 | 4,04 | 4,32 | 3,85 | 4,03 | -2,18% | 1.775.113,00 |
| 03.06.2025 | 4,02 | 4,40 | 3,76 | 4,12 | 3,26% | 1.764.053,00 |
| 02.06.2025 | 3,76 | 4,40 | 3,76 | 3,99 | 4,48% | 2.210.482,00 |
| 30.05.2025 | 3,34 | 4,32 | 3,00 | 3,82 | 12,32% | 4.801.663,00 |
| 29.05.2025 | 4,26 | 4,71 | 3,31 | 3,40 | -17,07% | 4.233.293,00 |
| 28.05.2025 | 4,81 | 5,10 | 4,10 | 4,10 | -13,32% | 3.871.863,00 |
| 27.05.2025 | 5,47 | 5,71 | 4,13 | 4,73 | -12,41% | 7.439.763,00 |
| 23.05.2025 | 5,56 | 7,25 | 5,25 | 5,40 | -16,54% | 12.195.123,00 |
| 22.05.2025 | 5,25 | 8,87 | 4,89 | 6,47 | 24,18% | 51.175.484,00 |
| 21.05.2025 | 6,28 | 6,28 | 4,28 | 5,21 | -36,39% | 19.174.469,00 |
| 20.05.2025 | 6,25 | 8,44 | 5,62 | 8,19 | 101,23% | 118.147.220,00 |
| 19.05.2025 | 2,60 | 4,20 | 2,56 | 4,07 | 76,19% | 71.035.128,00 |
| 16.05.2025 | 1,40 | 3,20 | 1,39 | 2,31 | 75,00% | 42.226.164,00 |
| 15.05.2025 | 1,17 | 1,45 | 1,17 | 1,32 | 16,81% | 2.539.087,00 |
| 14.05.2025 | 1,10 | 1,19 | 1,10 | 1,13 | 0,00% | 610.270,00 |
| 13.05.2025 | 1,42 | 1,42 | 1,13 | 1,13 | -19,29% | 1.005.199,00 |
| 12.05.2025 | 1,60 | 1,62 | 1,35 | 1,40 | -16,17% | 3.379.310,00 |
| 09.05.2025 | 1,65 | 2,00 | 1,41 | 1,67 | 70,41% | 141.740.794,00 |
| 08.05.2025 | 0,98 | 1,01 | 0,94 | 0,98 | -2,00% | 235.308,00 |
| 07.05.2025 | 1,09 | 1,11 | 0,93 | 1,00 | -2,91% | 1.530.122,00 |
| 06.05.2025 | 1,08 | 1,09 | 1,02 | 1,03 | -2,83% | 103.938,00 |
| 05.05.2025 | 1,12 | 1,14 | 1,05 | 1,06 | -4,50% | 112.840,00 |
| 02.05.2025 | 1,16 | 1,18 | 1,11 | 1,11 | -5,13% | 172.415,00 |
| 01.05.2025 | 1,12 | 1,18 | 1,10 | 1,17 | 2,63% | 219.518,00 |
| 30.04.2025 | 1,12 | 1,16 | 1,00 | 1,14 | 2,70% | 444.070,00 |
| 29.04.2025 | 1,15 | 1,22 | 1,11 | 1,11 | -1,77% | 342.333,00 |
| 28.04.2025 | 1,20 | 1,33 | 1,12 | 1,13 | -6,61% | 578.666,00 |
| 25.04.2025 | 1,18 | 1,25 | 1,16 | 1,21 | 0,83% | 465.984,00 |
| 24.04.2025 | 1,18 | 1,21 | 1,15 | 1,20 | 0,84% | 137.113,00 |
| 23.04.2025 | 1,20 | 1,28 | 1,17 | 1,19 | -0,83% | 167.826,00 |
| 22.04.2025 | 1,18 | 1,22 | 1,10 | 1,20 | 2,56% | 224.386,00 |
| 21.04.2025 | 1,22 | 1,30 | 1,16 | 1,17 | -7,14% | 240.976,00 |
| 17.04.2025 | 1,31 | 1,32 | 1,24 | 1,26 | -3,82% | 208.506,00 |
| 16.04.2025 | 1,37 | 1,38 | 1,30 | 1,31 | -4,38% | 178.270,00 |
| 15.04.2025 | 1,66 | 1,67 | 1,32 | 1,37 | -18,45% | 439.002,00 |
| 14.04.2025 | 1,70 | 1,73 | 1,65 | 1,68 | -1,75% | 148.716,00 |
| 11.04.2025 | 1,76 | 1,78 | 1,63 | 1,71 | 0,29% | 113.769,00 |
| 10.04.2025 | 1,76 | 1,79 | 1,68 | 1,71 | -4,75% | 154.248,00 |
| 09.04.2025 | 1,72 | 1,84 | 1,66 | 1,79 | 1,70% | 151.208,00 |
| 08.04.2025 | 1,81 | 1,86 | 1,66 | 1,76 | 9,32% | 245.608,00 |
| 07.04.2025 | 1,80 | 1,85 | 1,59 | 1,61 | -15,26% | 306.854,00 |
| 04.04.2025 | 2,07 | 2,09 | 1,76 | 1,90 | -9,09% | 243.818,00 |
| 03.04.2025 | 2,35 | 2,35 | 1,99 | 2,09 | -12,55% | 301.794,00 |
| 02.04.2025 | 2,24 | 2,48 | 2,24 | 2,39 | 12,74% | 837.412,00 |
| 01.04.2025 | 2,02 | 2,13 | 1,99 | 2,12 | 0,00% | 166.118,00 |
| 31.03.2025 | 1,90 | 2,24 | 1,88 | 2,12 | 7,07% | 283.558,00 |
| 28.03.2025 | 1,97 | 2,14 | 1,95 | 1,98 | -7,91% | 351.121,00 |
| 27.03.2025 | 2,20 | 2,20 | 2,10 | 2,15 | -0,92% | 245.456,00 |
| 26.03.2025 | 2,02 | 2,36 | 2,02 | 2,17 | 7,43% | 544.035,00 |
| 25.03.2025 | 2,52 | 3,67 | 2,02 | 2,02 | -12,93% | 8.814.192,00 |
| 24.03.2025 | 2,19 | 2,45 | 2,16 | 2,32 | 7,41% | 260.856,00 |
| 21.03.2025 | 2,03 | 2,25 | 2,02 | 2,16 | 4,10% | 272.910,00 |
| 20.03.2025 | 2,03 | 2,10 | 2,02 | 2,08 | 2,22% | 112.084,00 |
| 19.03.2025 | 2,09 | 2,10 | 1,98 | 2,03 | -2,40% | 96.790,00 |
| 18.03.2025 | 2,25 | 2,25 | 2,00 | 2,08 | -5,45% | 189.983,00 |
| 17.03.2025 | 2,02 | 2,25 | 1,97 | 2,20 | 10,00% | 221.549,00 |
| 14.03.2025 | 2,17 | 2,20 | 1,82 | 2,00 | -4,31% | 1.106.550,00 |
| 13.03.2025 | 2,19 | 2,35 | 2,09 | 2,09 | -3,24% | 165.787,00 |
| 12.03.2025 | 2,24 | 2,27 | 2,01 | 2,16 | -0,46% | 237.895,00 |
| 11.03.2025 | 2,44 | 2,53 | 2,10 | 2,17 | -7,26% | 295.534,00 |
| 10.03.2025 | 2,26 | 2,39 | 2,10 | 2,34 | 0,00% | 94.890,00 |
| 07.03.2025 | 2,45 | 2,49 | 2,23 | 2,34 | -2,90% | 128.572,00 |
| 06.03.2025 | 2,64 | 2,65 | 2,35 | 2,41 | -9,06% | 181.921,00 |
| 05.03.2025 | 2,75 | 2,86 | 2,62 | 2,65 | -1,49% | 151.437,00 |
| 04.03.2025 | 2,86 | 3,17 | 2,67 | 2,69 | -6,27% | 298.141,00 |
| 03.03.2025 | 2,68 | 3,38 | 2,67 | 2,87 | 3,61% | 669.144,00 |
| 28.02.2025 | 3,01 | 3,13 | 2,65 | 2,77 | -7,05% | 446.736,00 |
| 27.02.2025 | 3,23 | 3,41 | 2,82 | 2,98 | -28,54% | 1.066.805,00 |
| 26.02.2025 | 6,99 | 6,99 | 3,73 | 4,17 | 19,14% | 22.825.653,00 |
| 25.02.2025 | 3,71 | 3,76 | 3,20 | 3,50 | 4,79% | 3.441.088,00 |
| 24.02.2025 | 3,33 | 3,49 | 3,20 | 3,34 | 3,73% | 222.196,00 |
| 21.02.2025 | 3,30 | 4,00 | 3,08 | 3,22 | -1,83% | 686.104,00 |
| 20.02.2025 | 3,19 | 3,44 | 3,04 | 3,28 | 2,82% | 105.531,00 |
| 19.02.2025 | 3,40 | 3,43 | 3,19 | 3,19 | -6,73% | 160.242,00 |
| 18.02.2025 | 3,65 | 3,74 | 3,17 | 3,42 | -7,07% | 115.584,00 |
| 14.02.2025 | 3,88 | 3,97 | 3,61 | 3,68 | -2,65% | 197.140,00 |
| 13.02.2025 | 4,11 | 4,23 | 3,70 | 3,78 | -6,90% | 216.394,00 |
| 12.02.2025 | 4,25 | 4,29 | 4,03 | 4,06 | -4,25% | 95.099,00 |
| 11.02.2025 | 4,26 | 4,45 | 4,19 | 4,24 | 2,17% | 116.141,00 |
| 10.02.2025 | 4,65 | 4,74 | 4,00 | 4,15 | -10,75% | 318.256,00 |