2,470$
18,75%
Echtzeit-Aktienkurs Cineverse Corp
Bid:
Ask:
Aktienkurse zur Cineverse Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,33 | 2,68 | 2,26 | 2,50 | 20,19% | 3.171.491,00 |
| 12.02.2026 | 1,84 | 2,11 | 1,78 | 2,08 | 12,43% | 812.616,00 |
| 11.02.2026 | 1,84 | 1,92 | 1,77 | 1,85 | 1,09% | 132.885,00 |
| 10.02.2026 | 1,89 | 1,93 | 1,83 | 1,83 | -4,19% | 35.753,00 |
| 09.02.2026 | 1,99 | 1,99 | 1,87 | 1,91 | -3,05% | 55.288,00 |
| 06.02.2026 | 1,83 | 2,08 | 1,77 | 1,97 | 7,65% | 137.779,00 |
| 05.02.2026 | 1,87 | 1,88 | 1,80 | 1,83 | -3,68% | 78.196,00 |
| 04.02.2026 | 1,95 | 1,96 | 1,82 | 1,90 | -2,56% | 151.361,00 |
| 03.02.2026 | 2,11 | 2,11 | 1,91 | 1,95 | -6,25% | 147.666,00 |
| 02.02.2026 | 2,01 | 2,13 | 2,01 | 2,08 | 4,00% | 48.824,00 |
| 30.01.2026 | 1,99 | 2,05 | 1,98 | 2,00 | -1,23% | 81.513,00 |
| 29.01.2026 | 2,10 | 2,10 | 1,98 | 2,03 | -4,03% | 41.341,00 |
| 28.01.2026 | 2,22 | 2,26 | 2,08 | 2,11 | -4,95% | 100.255,00 |
| 27.01.2026 | 2,24 | 2,24 | 2,17 | 2,22 | -0,45% | 55.910,00 |
| 26.01.2026 | 2,46 | 2,46 | 2,22 | 2,23 | -8,61% | 137.122,00 |
| 23.01.2026 | 2,26 | 2,47 | 2,21 | 2,44 | 9,42% | 220.917,00 |
| 22.01.2026 | 2,10 | 2,32 | 2,10 | 2,23 | 6,70% | 146.653,00 |
| 21.01.2026 | 2,07 | 2,11 | 1,97 | 2,09 | 0,97% | 78.094,00 |
| 20.01.2026 | 2,04 | 2,14 | 2,03 | 2,07 | -1,43% | 101.310,00 |
| 16.01.2026 | 2,08 | 2,15 | 2,02 | 2,10 | 1,45% | 129.480,00 |
| 15.01.2026 | 2,07 | 2,11 | 2,00 | 2,07 | 0,49% | 29.569,00 |
| 14.01.2026 | 2,00 | 2,11 | 1,91 | 2,06 | 3,00% | 266.582,00 |
| 13.01.2026 | 2,10 | 2,10 | 2,00 | 2,00 | -3,85% | 101.282,00 |
| 12.01.2026 | 2,04 | 2,13 | 2,02 | 2,08 | 1,46% | 76.985,00 |
| 09.01.2026 | 2,13 | 2,17 | 2,03 | 2,05 | -4,21% | 63.173,00 |
| 08.01.2026 | 2,16 | 2,22 | 2,06 | 2,14 | -0,93% | 82.087,00 |
| 07.01.2026 | 2,13 | 2,26 | 2,01 | 2,16 | 0,93% | 255.679,00 |
| 06.01.2026 | 2,07 | 2,23 | 2,01 | 2,14 | 4,39% | 255.941,00 |
| 05.01.2026 | 2,09 | 2,12 | 2,04 | 2,05 | -2,38% | 52.524,00 |
| 02.01.2026 | 2,10 | 2,15 | 2,06 | 2,10 | -0,47% | 81.164,00 |
| 31.12.2025 | 2,02 | 2,12 | 1,95 | 2,11 | 3,43% | 125.655,00 |
| 30.12.2025 | 2,09 | 2,14 | 2,04 | 2,04 | -2,39% | 117.851,00 |
| 29.12.2025 | 2,13 | 2,16 | 2,07 | 2,09 | -2,79% | 75.256,00 |
| 26.12.2025 | 2,12 | 2,25 | 2,12 | 2,15 | 0,00% | 109.566,00 |
| 24.12.2025 | 2,09 | 2,24 | 2,09 | 2,15 | 2,38% | 76.845,00 |
| 23.12.2025 | 2,08 | 2,12 | 2,03 | 2,10 | 0,00% | 142.522,00 |
| 22.12.2025 | 2,12 | 2,17 | 2,07 | 2,10 | -1,41% | 109.269,00 |
| 19.12.2025 | 2,05 | 2,22 | 2,05 | 2,13 | 3,90% | 168.672,00 |
| 18.12.2025 | 2,10 | 2,14 | 2,05 | 2,05 | 0,00% | 171.884,00 |
| 17.12.2025 | 2,22 | 2,37 | 2,05 | 2,05 | -7,66% | 162.763,00 |
| 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 |