4,210$
-11,09%
Echtzeit-Aktienkurs SEALSQ Corp.
Bid:
Ask:
Aktienkurse zur SEALSQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.11.2025 | 7,31 | 7,33 | 6,36 | 6,44 | -13,09% | 1.257.680,00 |
| 31.10.2025 | 6,93 | 7,50 | 6,61 | 7,41 | 7,78% | 3.184.809,00 |
| 30.10.2025 | 6,47 | 7,10 | 6,04 | 6,88 | 8,95% | 4.089.407,00 |
| 29.10.2025 | 6,56 | 6,70 | 6,16 | 6,31 | -1,02% | 2.565.415,00 |
| 28.10.2025 | 6,82 | 7,64 | 6,36 | 6,38 | -6,25% | 4.573.603,00 |
| 27.10.2025 | 7,28 | 7,40 | 6,65 | 6,80 | -3,34% | 1.643.308,00 |
| 24.10.2025 | 5,85 | 7,08 | 5,80 | 7,04 | 23,10% | 5.784.642,00 |
| 23.10.2025 | 6,24 | 6,33 | 5,67 | 5,72 | 5,83% | 3.448.807,00 |
| 22.10.2025 | 5,88 | 5,96 | 5,12 | 5,40 | -11,40% | 4.351.399,00 |
| 21.10.2025 | 6,55 | 6,75 | 5,78 | 6,10 | -8,35% | 3.719.316,00 |
| 17.10.2025 | 5,74 | 7,31 | 5,71 | 6,65 | 4,81% | 4.738.621,00 |
| 16.10.2025 | 7,69 | 7,97 | 6,10 | 6,35 | -15,29% | 5.071.971,00 |
| 15.10.2025 | 7,98 | 8,71 | 6,62 | 7,49 | -2,35% | 7.341.963,00 |
| 14.10.2025 | 5,99 | 7,98 | 5,72 | 7,67 | 25,12% | 8.982.597,00 |
| 13.10.2025 | 5,90 | 6,26 | 5,73 | 6,13 | 13,52% | 2.640.892,00 |
| 10.10.2025 | 6,19 | 6,92 | 5,35 | 5,40 | -10,74% | 6.584.255,00 |
| 09.10.2025 | 4,41 | 6,05 | 4,27 | 6,05 | 38,92% | 7.387.345,00 |
| 08.10.2025 | 4,47 | 4,54 | 4,21 | 4,36 | 0,93% | 2.235.539,00 |
| 07.10.2025 | 5,05 | 5,32 | 4,30 | 4,32 | -14,04% | 3.631.035,00 |
| 06.10.2025 | 4,76 | 5,37 | 4,18 | 5,02 | 8,19% | 1.977.923,00 |
| 03.10.2025 | 4,39 | 4,85 | 4,32 | 4,64 | 8,16% | 4.376.447,00 |
| 02.10.2025 | 4,06 | 4,44 | 3,95 | 4,29 | 7,38% | 2.614.790,00 |
| 01.10.2025 | 3,64 | 4,07 | 3,64 | 4,00 | 6,39% | 1.499.053,00 |
| 30.09.2025 | 3,60 | 3,93 | 3,57 | 3,76 | 2,74% | 1.261.400,00 |
| 29.09.2025 | 3,85 | 4,02 | 3,62 | 3,66 | -2,92% | 716.901,00 |
| 26.09.2025 | 4,05 | 4,13 | 3,71 | 3,77 | -3,95% | 1.783.098,00 |
| 25.09.2025 | 3,72 | 4,12 | 3,46 | 3,92 | 4,81% | 2.547.115,00 |
| 24.09.2025 | 4,05 | 4,20 | 3,71 | 3,74 | -6,27% | 2.054.423,00 |
| 23.09.2025 | 4,06 | 4,51 | 3,89 | 3,99 | -5,56% | 2.166.167,00 |
| 22.09.2025 | 4,27 | 4,79 | 3,91 | 4,23 | -1,63% | 1.688.592,00 |
| 19.09.2025 | 3,56 | 4,34 | 3,40 | 4,30 | 19,31% | 3.701.990,00 |
| 18.09.2025 | 3,74 | 4,00 | 3,60 | 3,60 | -2,57% | 2.371.964,00 |
| 17.09.2025 | 3,40 | 3,76 | 3,34 | 3,70 | 7,10% | 2.293.069,00 |
| 16.09.2025 | 3,41 | 3,49 | 3,28 | 3,45 | 1,32% | 751.449,00 |
| 15.09.2025 | 3,25 | 3,54 | 3,19 | 3,41 | 1,04% | 811.506,00 |
| 12.09.2025 | 2,86 | 3,39 | 2,85 | 3,37 | 18,45% | 4.644.713,00 |
| 11.09.2025 | 2,69 | 2,88 | 2,67 | 2,85 | 7,77% | 1.044.717,00 |
| 10.09.2025 | 2,75 | 2,87 | 2,60 | 2,64 | -1,86% | 968.123,00 |
| 09.09.2025 | 2,54 | 2,69 | 2,50 | 2,69 | 6,11% | 875.887,00 |
| 08.09.2025 | 2,58 | 2,62 | 2,52 | 2,54 | -1,55% | 150.197,00 |
| 05.09.2025 | 2,61 | 2,65 | 2,55 | 2,58 | -1,72% | 1.053.826,00 |
| 04.09.2025 | 2,58 | 2,62 | 2,55 | 2,62 | 2,95% | 607.005,00 |
| 03.09.2025 | 2,62 | 2,67 | 2,54 | 2,55 | -2,68% | 350.328,00 |
| 02.09.2025 | 2,68 | 2,68 | 2,54 | 2,62 | -2,97% | 795.990,00 |
| 29.08.2025 | 2,81 | 2,81 | 2,68 | 2,70 | -3,58% | 1.124.163,00 |
| 28.08.2025 | 2,74 | 2,84 | 2,74 | 2,80 | 2,19% | 1.588.349,00 |
| 27.08.2025 | 2,82 | 2,86 | 2,73 | 2,74 | -3,53% | 1.268.459,00 |
| 26.08.2025 | 2,77 | 2,87 | 2,77 | 2,84 | 0,53% | 881.870,00 |
| 25.08.2025 | 2,77 | 2,82 | 2,69 | 2,82 | 1,62% | 605.544,00 |
| 22.08.2025 | 2,61 | 2,78 | 2,58 | 2,78 | 6,73% | 1.835.925,00 |
| 21.08.2025 | 2,60 | 2,62 | 2,55 | 2,60 | 0,19% | 649.891,00 |
| 20.08.2025 | 2,55 | 2,60 | 2,45 | 2,60 | 0,58% | 1.822.184,00 |
| 19.08.2025 | 2,74 | 2,79 | 2,56 | 2,58 | -6,01% | 2.103.717,00 |
| 18.08.2025 | 2,78 | 2,79 | 2,70 | 2,75 | -0,72% | 383.921,00 |
| 15.08.2025 | 2,89 | 2,89 | 2,73 | 2,77 | -4,49% | 754.716,00 |
| 14.08.2025 | 2,83 | 2,90 | 2,74 | 2,90 | 1,94% | 686.038,00 |
| 13.08.2025 | 2,86 | 2,94 | 2,79 | 2,84 | -0,53% | 1.104.496,00 |
| 12.08.2025 | 2,83 | 2,92 | 2,73 | 2,86 | 1,06% | 1.659.880,00 |
| 11.08.2025 | 2,72 | 2,97 | 2,70 | 2,83 | 5,21% | 831.513,00 |
| 08.08.2025 | 2,74 | 2,81 | 2,67 | 2,69 | -2,36% | 1.497.902,00 |
| 07.08.2025 | 2,81 | 2,91 | 2,68 | 2,75 | -2,14% | 2.299.219,00 |
| 06.08.2025 | 2,95 | 2,97 | 2,80 | 2,81 | -4,58% | 4.334.991,00 |
| 05.08.2025 | 3,01 | 3,05 | 2,94 | 2,95 | -1,67% | 1.676.316,00 |
| 04.08.2025 | 3,01 | 3,07 | 2,98 | 3,00 | 0,50% | 768.705,00 |
| 01.08.2025 | 3,01 | 3,06 | 2,87 | 2,98 | -3,72% | 1.427.501,00 |
| 31.07.2025 | 3,26 | 3,30 | 3,10 | 3,10 | -3,88% | 1.018.629,00 |
| 30.07.2025 | 3,07 | 3,29 | 3,07 | 3,22 | 4,55% | 1.187.636,00 |
| 29.07.2025 | 3,25 | 3,30 | 3,07 | 3,08 | -4,64% | 886.712,00 |
| 28.07.2025 | 3,37 | 3,40 | 3,21 | 3,23 | -2,86% | 636.718,00 |
| 25.07.2025 | 3,37 | 3,43 | 3,25 | 3,33 | -1,77% | 1.071.283,00 |
| 24.07.2025 | 3,44 | 3,48 | 3,38 | 3,39 | -1,46% | 851.058,00 |
| 23.07.2025 | 3,37 | 3,48 | 3,32 | 3,44 | 2,38% | 1.959.857,00 |