4,090$
4,34%
Echtzeit-Aktienkurs SEALSQ Corp.
Bid:
Ask:
Aktienkurse zur SEALSQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 3,89 | 4,25 | 3,84 | 3,92 | 2,22% | 1.857.349,00 |
| 24.06.2025 | 3,94 | 4,23 | 3,81 | 3,84 | 5,94% | 1.431.003,00 |
| 23.06.2025 | 3,85 | 3,93 | 3,44 | 3,62 | -8,59% | 688.956,00 |
| 20.06.2025 | 3,71 | 4,10 | 3,59 | 3,96 | 6,45% | 1.504.701,00 |
| 18.06.2025 | 3,78 | 3,83 | 3,70 | 3,72 | -0,80% | 967.027,00 |
| 17.06.2025 | 3,95 | 4,00 | 3,70 | 3,75 | -5,54% | 892.569,00 |
| 16.06.2025 | 4,02 | 4,15 | 3,91 | 3,97 | 0,38% | 605.626,00 |
| 13.06.2025 | 3,93 | 4,19 | 3,84 | 3,96 | -7,81% | 1.439.232,00 |
| 12.06.2025 | 4,35 | 4,43 | 4,19 | 4,29 | -3,16% | 1.304.161,00 |
| 11.06.2025 | 4,01 | 4,53 | 3,95 | 4,43 | 12,44% | 2.776.159,00 |
| 10.06.2025 | 3,92 | 4,27 | 3,87 | 3,94 | 1,16% | 1.632.960,00 |
| 09.06.2025 | 3,51 | 3,97 | 3,49 | 3,90 | 12,57% | 1.174.124,00 |
| 06.06.2025 | 3,27 | 3,50 | 3,26 | 3,46 | 6,79% | 651.024,00 |
| 05.06.2025 | 3,51 | 3,58 | 3,17 | 3,24 | -7,95% | 1.000.956,00 |
| 04.06.2025 | 3,47 | 3,54 | 3,39 | 3,52 | 2,03% | 541.790,00 |
| 03.06.2025 | 3,39 | 3,63 | 3,38 | 3,45 | 1,92% | 878.278,00 |
| 02.06.2025 | 3,27 | 3,43 | 3,22 | 3,39 | 0,74% | 577.585,00 |
| 30.05.2025 | 3,48 | 3,54 | 3,29 | 3,36 | -8,94% | 1.159.326,00 |
| 29.05.2025 | 3,78 | 3,91 | 3,62 | 3,69 | 0,14% | 772.815,00 |
| 28.05.2025 | 3,81 | 3,88 | 3,59 | 3,69 | 0,68% | 1.664.211,00 |
| 27.05.2025 | 3,80 | 4,22 | 3,62 | 3,66 | 4,57% | 2.091.300,00 |
| 23.05.2025 | 3,89 | 3,90 | 3,40 | 3,50 | -5,91% | 1.830.081,00 |
| 22.05.2025 | 3,66 | 4,14 | 3,46 | 3,72 | 8,30% | 4.265.915,00 |
| 21.05.2025 | 3,35 | 4,34 | 3,26 | 3,44 | 5,69% | 5.253.398,00 |
| 20.05.2025 | 3,31 | 3,55 | 3,12 | 3,25 | 4,84% | 2.793.210,00 |
| 19.05.2025 | 2,45 | 3,10 | 2,40 | 3,10 | 19,69% | 1.619.846,00 |
| 16.05.2025 | 2,41 | 2,69 | 2,39 | 2,59 | 9,51% | 1.748.049,00 |
| 15.05.2025 | 2,39 | 2,44 | 2,35 | 2,37 | -2,87% | 474.077,00 |
| 14.05.2025 | 2,45 | 2,53 | 2,33 | 2,44 | 2,74% | 2.430.534,00 |
| 13.05.2025 | 2,41 | 2,45 | 2,36 | 2,37 | -1,25% | 1.133.031,00 |
| 12.05.2025 | 2,50 | 2,56 | 2,39 | 2,40 | 1,48% | 1.270.270,00 |
| 09.05.2025 | 2,50 | 2,51 | 2,33 | 2,37 | -5,96% | 899.349,00 |
| 08.05.2025 | 2,41 | 2,57 | 2,36 | 2,52 | 7,48% | 2.015.248,00 |
| 07.05.2025 | 2,40 | 2,40 | 2,29 | 2,34 | 0,21% | 1.474.419,00 |
| 06.05.2025 | 2,39 | 2,41 | 2,28 | 2,34 | -1,27% | 515.952,00 |
| 05.05.2025 | 2,80 | 2,83 | 2,19 | 2,37 | -17,02% | 463.878,00 |
| 02.05.2025 | 2,50 | 2,90 | 2,50 | 2,85 | 14,23% | 1.329.748,00 |
| 01.05.2025 | 2,48 | 2,51 | 2,43 | 2,50 | 2,67% | 459.213,00 |
| 30.04.2025 | 2,54 | 2,57 | 2,37 | 2,43 | -5,45% | 940.598,00 |
| 29.04.2025 | 2,63 | 2,66 | 2,55 | 2,57 | -0,96% | 297.745,00 |
| 28.04.2025 | 2,60 | 2,74 | 2,55 | 2,60 | -0,76% | 456.305,00 |
| 25.04.2025 | 2,59 | 2,72 | 2,56 | 2,62 | -0,38% | 609.866,00 |
| 24.04.2025 | 2,50 | 2,67 | 2,49 | 2,63 | 4,17% | 964.298,00 |
| 23.04.2025 | 2,44 | 2,54 | 2,40 | 2,52 | 7,92% | 770.719,00 |
| 22.04.2025 | 2,26 | 2,36 | 2,23 | 2,34 | 4,47% | 998.610,00 |
| 21.04.2025 | 2,30 | 2,33 | 2,19 | 2,24 | -4,49% | 349.361,00 |
| 17.04.2025 | 2,50 | 2,51 | 2,32 | 2,34 | -4,10% | 940.991,00 |
| 16.04.2025 | 2,46 | 2,47 | 2,37 | 2,44 | -3,56% | 765.946,00 |
| 15.04.2025 | 2,56 | 2,60 | 2,51 | 2,53 | -1,17% | 1.528.864,00 |
| 14.04.2025 | 2,65 | 2,78 | 2,51 | 2,56 | -1,35% | 444.077,00 |
| 11.04.2025 | 2,57 | 2,63 | 2,47 | 2,60 | 1,17% | 1.342.329,00 |
| 10.04.2025 | 2,60 | 2,65 | 2,47 | 2,57 | -3,57% | 1.401.040,00 |
| 09.04.2025 | 2,31 | 2,69 | 2,23 | 2,66 | 14,16% | 1.089.011,00 |
| 08.04.2025 | 2,50 | 2,67 | 2,29 | 2,33 | -4,70% | 2.143.302,00 |
| 07.04.2025 | 2,15 | 2,55 | 2,12 | 2,45 | 3,82% | 618.410,00 |
| 04.04.2025 | 2,42 | 2,52 | 2,22 | 2,36 | -7,83% | 1.017.942,00 |
| 03.04.2025 | 2,66 | 2,66 | 2,50 | 2,56 | -7,93% | 1.197.522,00 |
| 02.04.2025 | 2,68 | 2,83 | 2,60 | 2,78 | 0,54% | 1.409.648,00 |
| 01.04.2025 | 2,64 | 2,79 | 2,52 | 2,76 | 6,36% | 1.206.647,00 |
| 31.03.2025 | 2,52 | 2,60 | 2,40 | 2,60 | -0,57% | 357.920,00 |
| 28.03.2025 | 2,87 | 2,87 | 2,60 | 2,61 | -8,74% | 1.072.213,00 |
| 27.03.2025 | 3,04 | 3,04 | 2,80 | 2,86 | -2,22% | 1.161.803,00 |
| 26.03.2025 | 2,98 | 3,19 | 2,91 | 2,93 | -4,41% | 556.278,00 |
| 25.03.2025 | 3,14 | 3,17 | 3,02 | 3,06 | -2,55% | 811.034,00 |
| 24.03.2025 | 3,15 | 3,21 | 3,09 | 3,14 | 5,37% | 584.158,00 |
| 21.03.2025 | 2,99 | 3,06 | 2,68 | 2,98 | -3,87% | 1.061.273,00 |
| 20.03.2025 | 3,30 | 3,34 | 3,07 | 3,10 | -9,88% | 1.966.894,00 |
| 19.03.2025 | 3,51 | 3,57 | 3,29 | 3,44 | 3,30% | 1.403.960,00 |
| 18.03.2025 | 3,65 | 3,71 | 3,22 | 3,33 | -11,44% | 2.053.393,00 |
| 17.03.2025 | 3,69 | 3,90 | 3,54 | 3,76 | 13,42% | 776.003,00 |
| 14.03.2025 | 2,83 | 3,35 | 2,79 | 3,32 | 20,99% | 3.502.585,00 |
| 13.03.2025 | 2,80 | 2,94 | 2,66 | 2,74 | -1,44% | 1.250.603,00 |
| 12.03.2025 | 2,60 | 2,84 | 2,60 | 2,78 | 6,92% | 1.538.982,00 |
| 11.03.2025 | 2,65 | 2,65 | 2,41 | 2,60 | 0,19% | 1.829.310,00 |
| 10.03.2025 | 2,82 | 2,87 | 2,50 | 2,60 | -11,28% | 462.080,00 |
| 07.03.2025 | 2,67 | 2,93 | 2,57 | 2,93 | 9,14% | 1.606.048,00 |
| 06.03.2025 | 2,46 | 2,94 | 2,40 | 2,68 | 5,72% | 2.224.168,00 |
| 05.03.2025 | 2,76 | 2,76 | 2,39 | 2,54 | 5,19% | 1.836.459,00 |
| 04.03.2025 | 2,13 | 2,53 | 1,82 | 2,41 | 5,70% | 2.006.722,00 |
| 03.03.2025 | 2,94 | 2,97 | 2,25 | 2,28 | -20,83% | 629.634,00 |
| 28.02.2025 | 2,99 | 3,01 | 2,79 | 2,88 | -4,00% | 2.073.985,00 |
| 27.02.2025 | 3,15 | 3,39 | 2,96 | 3,00 | -3,54% | 2.095.237,00 |
| 26.02.2025 | 3,24 | 3,35 | 3,06 | 3,11 | -1,43% | 2.936.179,00 |
| 25.02.2025 | 3,02 | 3,31 | 2,92 | 3,16 | 2,94% | 2.481.271,00 |
| 24.02.2025 | 3,44 | 3,44 | 3,06 | 3,07 | -8,23% | 730.573,00 |
| 21.02.2025 | 3,60 | 3,85 | 3,33 | 3,34 | -10,58% | 2.614.131,00 |
| 20.02.2025 | 3,81 | 3,97 | 3,61 | 3,74 | 10,18% | 2.046.499,00 |
| 19.02.2025 | 3,06 | 3,53 | 2,98 | 3,39 | 12,07% | 3.311.803,00 |
| 18.02.2025 | 3,24 | 3,37 | 2,99 | 3,03 | -8,61% | 2.135.403,00 |
| 14.02.2025 | 3,58 | 3,58 | 3,28 | 3,31 | -9,93% | 1.820.977,00 |
| 13.02.2025 | 3,73 | 3,81 | 3,47 | 3,68 | -3,67% | 1.644.042,00 |
| 12.02.2025 | 3,85 | 3,90 | 3,42 | 3,82 | 1,87% | 1.669.968,00 |
| 11.02.2025 | 4,26 | 4,30 | 3,69 | 3,75 | -13,51% | 2.318.794,00 |
| 10.02.2025 | 3,99 | 4,43 | 3,72 | 4,33 | 7,71% | 960.321,00 |
| 07.02.2025 | 4,14 | 4,17 | 3,80 | 4,02 | 0,50% | 1.833.775,00 |
| 06.02.2025 | 4,09 | 4,66 | 3,94 | 4,00 | 4,17% | 2.659.864,00 |
| 05.02.2025 | 3,19 | 3,84 | 3,02 | 3,84 | 23,87% | 2.037.935,00 |
| 04.02.2025 | 3,14 | 3,36 | 3,05 | 3,10 | 2,48% | 4.045.971,00 |
| 03.02.2025 | 3,06 | 3,12 | 2,76 | 3,03 | -4,57% | 691.801,00 |
| 31.01.2025 | 3,22 | 3,56 | 3,09 | 3,17 | -0,63% | 2.842.823,00 |