2,050$
-8,07%
Echtzeit-Aktienkurs Cineverse Corp
Bid:
Ask:
Aktienkurse zur Cineverse Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,22 | 2,37 | 2,05 | 2,08 | -6,53% | 162.582,00 |
| 16.12.2025 | 2,27 | 2,38 | 2,19 | 2,22 | -2,20% | 136.126,00 |
| 15.12.2025 | 2,37 | 2,38 | 2,20 | 2,27 | -8,10% | 217.897,00 |
| 12.12.2025 | 2,50 | 2,51 | 2,31 | 2,47 | 3,35% | 176.099,00 |
| 11.12.2025 | 2,44 | 2,51 | 2,33 | 2,39 | -2,05% | 87.490,00 |
| 10.12.2025 | 2,50 | 2,54 | 2,41 | 2,44 | -3,17% | 97.160,00 |
| 09.12.2025 | 2,41 | 2,55 | 2,41 | 2,52 | 5,00% | 407.338,00 |
| 08.12.2025 | 2,47 | 2,57 | 2,40 | 2,40 | -3,61% | 66.953,00 |
| 05.12.2025 | 2,56 | 2,60 | 2,45 | 2,49 | -2,35% | 77.679,00 |
| 04.12.2025 | 2,45 | 2,61 | 2,45 | 2,55 | 4,08% | 99.443,00 |
| 03.12.2025 | 2,43 | 2,51 | 2,38 | 2,45 | 1,66% | 106.218,00 |
| 02.12.2025 | 2,48 | 2,53 | 2,40 | 2,41 | -1,63% | 64.027,00 |
| 01.12.2025 | 2,53 | 2,58 | 2,44 | 2,45 | -2,78% | 44.257,00 |
| 28.11.2025 | 2,52 | 2,61 | 2,51 | 2,52 | 0,40% | 47.788,00 |
| 26.11.2025 | 2,47 | 2,61 | 2,46 | 2,51 | 1,62% | 95.388,00 |
| 25.11.2025 | 2,44 | 2,61 | 2,41 | 2,47 | 2,07% | 55.343,00 |
| 24.11.2025 | 2,44 | 2,53 | 2,39 | 2,42 | 0,00% | 85.743,00 |
| 21.11.2025 | 2,50 | 2,50 | 2,37 | 2,42 | -1,22% | 118.552,00 |
| 20.11.2025 | 2,73 | 2,76 | 2,43 | 2,45 | -4,30% | 216.971,00 |
| 19.11.2025 | 2,68 | 2,71 | 2,52 | 2,56 | -3,40% | 145.556,00 |
| 18.11.2025 | 2,56 | 2,66 | 2,47 | 2,65 | 3,11% | 164.773,00 |
| 17.11.2025 | 2,64 | 2,88 | 2,51 | 2,57 | 6,64% | 437.992,00 |
| 14.11.2025 | 2,44 | 2,50 | 2,36 | 2,41 | -5,12% | 329.937,00 |
| 13.11.2025 | 2,71 | 2,93 | 2,50 | 2,54 | -6,27% | 168.306,00 |
| 12.11.2025 | 2,60 | 2,79 | 2,52 | 2,71 | 5,04% | 178.265,00 |
| 11.11.2025 | 2,59 | 2,61 | 2,50 | 2,58 | -0,39% | 79.687,00 |
| 10.11.2025 | 2,63 | 2,79 | 2,50 | 2,59 | 0,00% | 165.100,00 |
| 07.11.2025 | 2,60 | 2,70 | 2,49 | 2,59 | -2,26% | 188.801,00 |
| 06.11.2025 | 2,77 | 2,88 | 2,62 | 2,65 | -3,99% | 124.364,00 |
| 05.11.2025 | 2,81 | 2,85 | 2,72 | 2,76 | -2,13% | 116.885,00 |
| 04.11.2025 | 2,84 | 2,91 | 2,80 | 2,82 | -3,42% | 172.033,00 |
| 03.11.2025 | 3,00 | 3,02 | 2,90 | 2,92 | -4,26% | 105.276,00 |
| 31.10.2025 | 2,95 | 3,07 | 2,94 | 3,05 | 3,39% | 70.757,00 |
| 30.10.2025 | 3,01 | 3,01 | 2,85 | 2,95 | -2,64% | 259.369,00 |
| 29.10.2025 | 3,09 | 3,12 | 2,96 | 3,03 | -0,66% | 162.295,00 |
| 28.10.2025 | 3,09 | 3,13 | 3,02 | 3,05 | -1,29% | 150.227,00 |
| 27.10.2025 | 3,21 | 3,21 | 3,09 | 3,09 | -3,29% | 134.545,00 |
| 24.10.2025 | 3,19 | 3,28 | 3,16 | 3,20 | 0,16% | 63.669,00 |
| 23.10.2025 | 3,21 | 3,31 | 3,12 | 3,19 | 0,63% | 54.382,00 |
| 22.10.2025 | 3,16 | 3,20 | 3,09 | 3,17 | -0,31% | 117.291,00 |
| 21.10.2025 | 3,24 | 3,28 | 3,15 | 3,18 | -1,55% | 41.029,00 |
| 20.10.2025 | 3,20 | 3,30 | 3,12 | 3,23 | 1,89% | 46.038,00 |
| 17.10.2025 | 3,17 | 3,22 | 3,12 | 3,17 | -0,31% | 108.222,00 |
| 16.10.2025 | 3,29 | 3,33 | 3,13 | 3,18 | -2,75% | 114.422,00 |
| 15.10.2025 | 3,33 | 3,42 | 3,26 | 3,27 | -1,21% | 50.977,00 |
| 14.10.2025 | 3,17 | 3,35 | 3,12 | 3,31 | 3,12% | 98.246,00 |
| 13.10.2025 | 3,22 | 3,27 | 3,16 | 3,21 | 0,94% | 109.124,00 |
| 10.10.2025 | 3,29 | 3,33 | 3,12 | 3,18 | -2,15% | 134.056,00 |
| 09.10.2025 | 3,28 | 3,39 | 3,14 | 3,25 | -1,81% | 184.688,00 |
| 08.10.2025 | 3,36 | 3,39 | 3,26 | 3,31 | -1,49% | 113.473,00 |
| 07.10.2025 | 3,47 | 3,55 | 3,27 | 3,36 | -4,00% | 151.654,00 |
| 06.10.2025 | 3,39 | 3,50 | 3,34 | 3,50 | 3,86% | 100.045,00 |
| 03.10.2025 | 3,45 | 3,45 | 3,34 | 3,37 | -2,60% | 7.119,00 |
| 02.10.2025 | 3,41 | 3,52 | 3,38 | 3,46 | 1,47% | 98.770,00 |
| 01.10.2025 | 3,38 | 3,51 | 3,32 | 3,41 | 1,49% | 158.249,00 |
| 30.09.2025 | 3,44 | 3,48 | 3,32 | 3,36 | -2,89% | 122.562,00 |
| 29.09.2025 | 3,34 | 3,49 | 3,34 | 3,46 | 2,98% | 155.066,00 |
| 26.09.2025 | 3,43 | 3,49 | 3,32 | 3,36 | -0,59% | 80.050,00 |
| 25.09.2025 | 3,44 | 3,51 | 3,28 | 3,38 | -3,43% | 126.939,00 |
| 24.09.2025 | 3,40 | 3,55 | 3,40 | 3,50 | 3,24% | 163.264,00 |
| 23.09.2025 | 3,38 | 3,53 | 3,38 | 3,39 | 0,30% | 148.646,00 |
| 22.09.2025 | 3,30 | 3,40 | 3,22 | 3,38 | 2,11% | 191.726,00 |
| 19.09.2025 | 3,35 | 3,41 | 3,28 | 3,31 | -0,90% | 171.505,00 |
| 18.09.2025 | 3,30 | 3,40 | 3,30 | 3,34 | 2,14% | 176.573,00 |
| 17.09.2025 | 3,20 | 3,39 | 3,20 | 3,27 | 1,55% | 160.029,00 |
| 16.09.2025 | 3,26 | 3,31 | 3,20 | 3,22 | -0,92% | 212.705,00 |
| 15.09.2025 | 3,34 | 3,42 | 3,25 | 3,25 | -4,41% | 230.629,00 |
| 12.09.2025 | 3,44 | 3,46 | 3,36 | 3,40 | -1,16% | 230.013,00 |
| 11.09.2025 | 3,42 | 3,54 | 3,40 | 3,44 | -0,58% | 135.376,00 |
| 10.09.2025 | 3,31 | 3,55 | 3,31 | 3,46 | 4,53% | 361.978,00 |
| 09.09.2025 | 3,55 | 3,63 | 3,29 | 3,31 | -6,23% | 604.264,00 |
| 08.09.2025 | 3,65 | 3,70 | 3,40 | 3,53 | -4,85% | 1.050.935,00 |
| 05.09.2025 | 3,78 | 3,91 | 3,65 | 3,71 | -1,85% | 523.065,00 |
| 04.09.2025 | 3,68 | 3,80 | 3,51 | 3,78 | 1,75% | 606.664,00 |
| 03.09.2025 | 4,04 | 4,13 | 3,71 | 3,72 | -8,27% | 624.213,00 |
| 02.09.2025 | 4,13 | 4,29 | 3,84 | 4,05 | -17,18% | 922.818,00 |
| 29.08.2025 | 5,10 | 5,18 | 4,87 | 4,89 | -5,60% | 254.039,00 |
| 28.08.2025 | 5,21 | 5,34 | 5,04 | 5,18 | 2,57% | 265.842,00 |
| 27.08.2025 | 5,08 | 5,39 | 5,05 | 5,05 | 0,00% | 387.064,00 |
| 26.08.2025 | 5,06 | 5,27 | 5,00 | 5,05 | -0,20% | 236.376,00 |
| 25.08.2025 | 5,26 | 5,43 | 5,05 | 5,06 | -5,77% | 268.087,00 |
| 22.08.2025 | 4,93 | 5,43 | 4,90 | 5,37 | 11,64% | 272.332,00 |
| 21.08.2025 | 4,79 | 4,95 | 4,66 | 4,81 | -0,41% | 150.895,00 |
| 20.08.2025 | 4,76 | 4,95 | 4,62 | 4,83 | 1,68% | 217.014,00 |
| 19.08.2025 | 4,70 | 5,08 | 4,64 | 4,75 | -0,21% | 484.943,00 |
| 18.08.2025 | 4,87 | 4,89 | 4,31 | 4,76 | -6,67% | 1.119.809,00 |
| 15.08.2025 | 5,03 | 5,48 | 4,55 | 5,10 | -13,41% | 789.581,00 |
| 14.08.2025 | 6,00 | 6,25 | 5,84 | 5,89 | -1,51% | 292.011,00 |
| 13.08.2025 | 5,69 | 6,03 | 5,56 | 5,98 | 5,10% | 265.150,00 |
| 12.08.2025 | 5,52 | 5,84 | 5,45 | 5,69 | 2,71% | 174.632,00 |
| 11.08.2025 | 5,80 | 5,80 | 5,41 | 5,54 | -3,48% | 207.925,00 |
| 08.08.2025 | 5,67 | 5,94 | 5,62 | 5,74 | 2,68% | 224.227,00 |
| 07.08.2025 | 5,91 | 5,93 | 5,52 | 5,59 | -2,78% | 142.395,00 |
| 06.08.2025 | 5,47 | 5,84 | 5,35 | 5,75 | 6,09% | 198.984,00 |
| 05.08.2025 | 5,31 | 5,55 | 5,27 | 5,42 | 1,88% | 209.124,00 |
| 04.08.2025 | 5,19 | 5,51 | 5,16 | 5,32 | 3,10% | 226.307,00 |
| 01.08.2025 | 4,99 | 5,34 | 4,92 | 5,16 | 2,50% | 192.204,00 |
| 31.07.2025 | 5,35 | 5,47 | 4,96 | 5,03 | -5,20% | 415.103,00 |
| 30.07.2025 | 5,44 | 5,52 | 5,24 | 5,31 | -1,67% | 216.489,00 |
| 29.07.2025 | 5,80 | 5,80 | 5,19 | 5,40 | -6,57% | 286.733,00 |