2,310$
-5,91%
Echtzeit-Aktienkurs SEALSQ Corp.
Bid:
Ask:
Aktienkurse zur SEALSQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 2,50 | 2,51 | 2,24 | 2,31 | -5,91% | 557.935,00 |
| 27.03.2026 | 2,68 | 2,69 | 2,44 | 2,46 | -7,88% | 922.661,00 |
| 26.03.2026 | 2,87 | 2,87 | 2,66 | 2,67 | -7,14% | 657.626,00 |
| 25.03.2026 | 2,95 | 3,02 | 2,86 | 2,87 | -0,52% | 678.501,00 |
| 24.03.2026 | 2,98 | 2,98 | 2,84 | 2,89 | -2,53% | 852.234,00 |
| 23.03.2026 | 2,91 | 3,06 | 2,85 | 2,96 | -0,34% | 466.478,00 |
| 20.03.2026 | 3,14 | 3,14 | 2,92 | 2,97 | -3,41% | 564.614,00 |
| 19.03.2026 | 3,02 | 3,16 | 2,90 | 3,08 | 1,99% | 1.533.855,00 |
| 18.03.2026 | 3,17 | 3,18 | 2,98 | 3,02 | -2,90% | 1.060.726,00 |
| 17.03.2026 | 3,30 | 3,35 | 3,10 | 3,11 | -2,97% | 1.715.189,00 |
| 16.03.2026 | 3,88 | 3,93 | 3,04 | 3,20 | -17,31% | 1.510.494,00 |
| 13.03.2026 | 3,92 | 4,05 | 3,82 | 3,87 | -1,65% | 564.503,00 |
| 12.03.2026 | 3,98 | 3,98 | 3,88 | 3,94 | -1,13% | 432.457,00 |
| 11.03.2026 | 4,05 | 4,13 | 3,94 | 3,98 | -1,36% | 856.509,00 |
| 10.03.2026 | 4,17 | 4,21 | 4,03 | 4,04 | -2,77% | 695.073,00 |
| 09.03.2026 | 3,90 | 4,23 | 3,85 | 4,15 | 3,75% | 830.987,00 |
| 06.03.2026 | 4,24 | 4,34 | 3,99 | 4,00 | -5,88% | 1.753.710,00 |
| 05.03.2026 | 4,22 | 4,35 | 4,10 | 4,25 | 1,07% | 1.426.015,00 |
| 04.03.2026 | 3,89 | 4,30 | 3,88 | 4,21 | 6,46% | 1.693.251,00 |
| 03.03.2026 | 3,85 | 4,09 | 3,76 | 3,95 | -1,99% | 4.482.866,00 |
| 02.03.2026 | 3,64 | 4,11 | 3,64 | 4,03 | 2,28% | 731.318,00 |
| 27.02.2026 | 4,07 | 4,07 | 3,91 | 3,94 | -4,83% | 2.974.654,00 |
| 26.02.2026 | 4,16 | 4,25 | 3,96 | 4,14 | 2,60% | 890.003,00 |
| 25.02.2026 | 3,91 | 4,19 | 3,87 | 4,04 | 2,54% | 844.948,00 |
| 24.02.2026 | 3,76 | 3,94 | 3,69 | 3,94 | 3,96% | 408.731,00 |
| 23.02.2026 | 3,86 | 3,87 | 3,68 | 3,79 | -4,06% | 305.061,00 |
| 20.02.2026 | 3,93 | 3,95 | 3,79 | 3,95 | 0,90% | 1.062.878,00 |
| 19.02.2026 | 3,95 | 3,95 | 3,81 | 3,91 | 0,51% | 635.857,00 |
| 18.02.2026 | 3,94 | 4,02 | 3,84 | 3,89 | -0,13% | 560.792,00 |
| 17.02.2026 | 3,85 | 3,97 | 3,61 | 3,90 | 1,30% | 1.140.868,00 |
| 13.02.2026 | 3,86 | 3,97 | 3,77 | 3,85 | 0,26% | 531.857,00 |
| 12.02.2026 | 3,98 | 4,05 | 3,77 | 3,84 | -4,24% | 494.089,00 |
| 11.02.2026 | 4,04 | 4,16 | 3,89 | 4,01 | -0,87% | 1.189.764,00 |
| 10.02.2026 | 4,02 | 4,20 | 3,95 | 4,04 | 1,76% | 1.854.462,00 |
| 09.02.2026 | 4,07 | 4,09 | 3,86 | 3,97 | -0,75% | 634.614,00 |
| 06.02.2026 | 3,60 | 4,11 | 3,58 | 4,00 | 13,15% | 1.339.583,00 |
| 05.02.2026 | 3,99 | 3,99 | 3,50 | 3,54 | -11,63% | 3.171.197,00 |
| 04.02.2026 | 4,18 | 4,18 | 3,86 | 4,00 | -4,31% | 1.352.756,00 |
| 03.02.2026 | 4,16 | 4,24 | 3,97 | 4,18 | 2,83% | 916.856,00 |
| 02.02.2026 | 4,09 | 4,28 | 3,91 | 4,07 | -1,22% | 431.997,00 |
| 30.01.2026 | 4,29 | 4,33 | 4,10 | 4,12 | -4,86% | 1.160.408,00 |
| 29.01.2026 | 4,60 | 4,62 | 4,21 | 4,33 | -5,77% | 909.270,00 |
| 28.01.2026 | 4,78 | 4,80 | 4,53 | 4,59 | -3,57% | 943.721,00 |
| 27.01.2026 | 4,56 | 4,84 | 4,39 | 4,76 | 6,97% | 1.231.331,00 |
| 26.01.2026 | 4,92 | 4,96 | 4,40 | 4,45 | -9,46% | 652.694,00 |
| 23.01.2026 | 5,20 | 5,40 | 4,91 | 4,92 | -5,39% | 1.313.686,00 |
| 22.01.2026 | 4,70 | 5,48 | 4,63 | 5,20 | 11,96% | 2.096.462,00 |
| 21.01.2026 | 4,61 | 4,85 | 4,17 | 4,64 | 3,34% | 2.114.498,00 |
| 20.01.2026 | 4,34 | 4,78 | 4,17 | 4,49 | -1,43% | 1.257.325,00 |
| 16.01.2026 | 4,74 | 4,89 | 4,52 | 4,56 | -2,04% | 1.483.046,00 |
| 15.01.2026 | 4,31 | 4,92 | 4,30 | 4,65 | 7,51% | 2.725.915,00 |
| 14.01.2026 | 4,29 | 4,33 | 4,18 | 4,33 | 0,12% | 972.804,00 |
| 13.01.2026 | 4,33 | 4,47 | 4,16 | 4,32 | -0,80% | 1.126.631,00 |
| 12.01.2026 | 4,14 | 4,51 | 4,07 | 4,36 | 4,19% | 677.987,00 |
| 09.01.2026 | 4,19 | 4,38 | 4,17 | 4,18 | 1,09% | 1.261.301,00 |
| 08.01.2026 | 4,09 | 4,24 | 4,02 | 4,14 | 0,24% | 912.001,00 |
| 07.01.2026 | 4,17 | 4,40 | 4,08 | 4,13 | -2,14% | 1.507.872,00 |
| 06.01.2026 | 4,34 | 4,37 | 4,03 | 4,22 | -2,99% | 1.570.567,00 |
| 05.01.2026 | 4,26 | 4,55 | 4,26 | 4,35 | 2,60% | 690.272,00 |
| 02.01.2026 | 3,93 | 4,24 | 3,84 | 4,24 | 11,89% | 1.320.529,00 |
| 31.12.2025 | 3,88 | 3,97 | 3,72 | 3,79 | -3,44% | 1.704.054,00 |
| 30.12.2025 | 3,97 | 3,99 | 3,85 | 3,92 | -0,25% | 1.192.024,00 |
| 29.12.2025 | 3,95 | 4,06 | 3,83 | 3,93 | -2,24% | 959.384,00 |
| 26.12.2025 | 4,14 | 4,14 | 3,94 | 4,02 | -4,29% | 1.394.143,00 |
| 24.12.2025 | 4,19 | 4,26 | 4,03 | 4,20 | 1,20% | 597.819,00 |
| 23.12.2025 | 4,50 | 4,50 | 4,12 | 4,15 | -6,21% | 1.182.925,00 |
| 22.12.2025 | 4,34 | 4,76 | 4,27 | 4,43 | 5,23% | 1.040.306,00 |
| 19.12.2025 | 4,25 | 4,40 | 4,03 | 4,21 | 0,48% | 2.093.856,00 |
| 18.12.2025 | 3,95 | 4,26 | 3,94 | 4,19 | 8,14% | 1.300.154,00 |
| 17.12.2025 | 4,14 | 4,30 | 3,85 | 3,87 | -6,52% | 1.347.261,00 |
| 16.12.2025 | 3,82 | 4,22 | 3,82 | 4,14 | 5,75% | 2.049.800,00 |
| 15.12.2025 | 4,26 | 4,35 | 3,91 | 3,92 | -7,56% | 1.765.977,00 |
| 12.12.2025 | 4,68 | 4,72 | 4,18 | 4,24 | -10,56% | 1.500.167,00 |
| 11.12.2025 | 4,62 | 4,83 | 4,50 | 4,74 | -0,32% | 1.154.537,00 |
| 10.12.2025 | 4,83 | 4,88 | 4,64 | 4,75 | -3,26% | 1.366.445,00 |
| 09.12.2025 | 4,89 | 4,91 | 4,46 | 4,91 | 0,00% | 1.766.650,00 |
| 08.12.2025 | 4,92 | 5,09 | 4,75 | 4,91 | 1,34% | 1.242.246,00 |
| 05.12.2025 | 5,22 | 5,22 | 4,68 | 4,85 | -4,44% | 1.619.477,00 |
| 04.12.2025 | 4,72 | 5,09 | 4,60 | 5,07 | 8,33% | 1.646.604,00 |
| 03.12.2025 | 4,40 | 4,69 | 4,25 | 4,68 | 7,46% | 1.349.832,00 |
| 02.12.2025 | 4,26 | 4,54 | 4,23 | 4,36 | 2,71% | 1.425.981,00 |
| 01.12.2025 | 4,49 | 4,68 | 4,21 | 4,24 | -5,15% | 256.104,00 |
| 28.11.2025 | 4,22 | 4,60 | 4,21 | 4,47 | 7,45% | 1.182.034,00 |
| 26.11.2025 | 4,35 | 4,42 | 4,06 | 4,16 | -2,58% | 2.928.919,00 |
| 25.11.2025 | 4,17 | 4,32 | 3,89 | 4,27 | 2,77% | 1.792.533,00 |
| 24.11.2025 | 3,89 | 4,20 | 3,77 | 4,16 | 9,63% | 957.775,00 |
| 21.11.2025 | 3,66 | 3,79 | 3,30 | 3,79 | 4,55% | 4.493.989,00 |
| 20.11.2025 | 4,20 | 4,45 | 3,62 | 3,63 | -8,11% | 4.374.146,00 |
| 19.11.2025 | 4,24 | 4,39 | 3,93 | 3,95 | -5,17% | 2.589.273,00 |
| 18.11.2025 | 4,06 | 4,32 | 3,97 | 4,16 | 1,09% | 3.347.953,00 |
| 17.11.2025 | 4,79 | 4,82 | 4,05 | 4,12 | -7,94% | 1.516.220,00 |
| 14.11.2025 | 4,55 | 5,02 | 4,26 | 4,47 | -8,21% | 4.846.604,00 |
| 13.11.2025 | 5,42 | 5,42 | 4,81 | 4,87 | -8,80% | 2.483.618,00 |
| 12.11.2025 | 5,59 | 5,73 | 5,32 | 5,34 | -3,96% | 2.084.513,00 |
| 11.11.2025 | 5,97 | 5,98 | 5,40 | 5,56 | -6,40% | 1.587.735,00 |
| 10.11.2025 | 6,31 | 6,38 | 5,91 | 5,94 | -2,94% | 642.880,00 |
| 07.11.2025 | 6,07 | 6,20 | 5,46 | 6,12 | 2,00% | 3.647.746,00 |
| 06.11.2025 | 6,58 | 6,64 | 5,99 | 6,00 | -8,68% | 2.724.246,00 |
| 05.11.2025 | 6,08 | 6,81 | 5,95 | 6,57 | 11,17% | 2.171.273,00 |
| 04.11.2025 | 6,29 | 6,37 | 5,78 | 5,91 | -8,23% | 3.127.480,00 |