5,660$
9,48%
Echtzeit-Aktienkurs Cineverse Corp
Bid:
Ask:
Aktienkurse zur Cineverse Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 5,17 | 5,70 | 5,10 | 5,70 | 10,25% | 520.647,00 |
| 01.07.2025 | 4,76 | 5,17 | 4,62 | 5,17 | 6,60% | 317.051,00 |
| 30.06.2025 | 5,00 | 5,31 | 4,56 | 4,85 | 1,04% | 1.156.419,00 |
| 27.06.2025 | 4,72 | 5,11 | 4,42 | 4,80 | 14,83% | 3.343.623,00 |
| 26.06.2025 | 3,98 | 4,35 | 3,91 | 4,18 | 5,03% | 311.816,00 |
| 25.06.2025 | 4,01 | 4,03 | 3,88 | 3,98 | -0,25% | 64.012,00 |
| 24.06.2025 | 3,90 | 4,06 | 3,88 | 3,99 | 2,31% | 113.762,00 |
| 23.06.2025 | 3,89 | 3,96 | 3,72 | 3,90 | 0,26% | 100.418,00 |
| 20.06.2025 | 4,03 | 4,03 | 3,81 | 3,89 | -2,26% | 88.197,00 |
| 18.06.2025 | 4,04 | 4,10 | 3,96 | 3,98 | -0,75% | 80.508,00 |
| 17.06.2025 | 3,96 | 4,04 | 3,92 | 4,01 | 1,78% | 112.608,00 |
| 16.06.2025 | 3,81 | 3,98 | 3,78 | 3,94 | 4,23% | 88.932,00 |
| 13.06.2025 | 3,78 | 3,94 | 3,75 | 3,78 | -1,56% | 79.862,00 |
| 12.06.2025 | 3,91 | 3,91 | 3,75 | 3,84 | -2,04% | 64.995,00 |
| 11.06.2025 | 3,76 | 4,04 | 3,76 | 3,92 | 5,95% | 199.427,00 |
| 10.06.2025 | 3,68 | 3,72 | 3,61 | 3,70 | 0,82% | 132.124,00 |
| 09.06.2025 | 3,64 | 3,74 | 3,63 | 3,67 | 1,10% | 35.241,00 |
| 06.06.2025 | 3,70 | 3,80 | 3,59 | 3,63 | 0,28% | 47.962,00 |
| 05.06.2025 | 3,72 | 3,72 | 3,57 | 3,62 | -2,16% | 48.787,00 |
| 04.06.2025 | 3,84 | 3,85 | 3,66 | 3,70 | -3,14% | 48.494,00 |
| 03.06.2025 | 3,85 | 3,90 | 3,68 | 3,82 | 0,53% | 70.760,00 |
| 02.06.2025 | 3,55 | 3,80 | 3,51 | 3,80 | 8,57% | 103.501,00 |
| 30.05.2025 | 3,54 | 3,60 | 3,50 | 3,50 | -2,10% | 61.275,00 |
| 29.05.2025 | 3,51 | 3,62 | 3,51 | 3,58 | 0,14% | 48.684,00 |
| 28.05.2025 | 3,51 | 3,61 | 3,48 | 3,57 | 1,42% | 47.660,00 |
| 27.05.2025 | 3,53 | 3,53 | 3,41 | 3,52 | 1,15% | 55.837,00 |
| 23.05.2025 | 3,36 | 3,59 | 3,36 | 3,48 | 0,58% | 72.190,00 |
| 22.05.2025 | 3,38 | 3,48 | 3,35 | 3,46 | 2,98% | 79.788,00 |
| 21.05.2025 | 3,44 | 3,52 | 3,33 | 3,36 | -2,89% | 93.722,00 |
| 20.05.2025 | 3,38 | 3,59 | 3,38 | 3,46 | 2,37% | 115.813,00 |
| 19.05.2025 | 3,35 | 3,44 | 3,32 | 3,38 | 0,30% | 66.250,00 |
| 16.05.2025 | 3,28 | 3,45 | 3,26 | 3,37 | 3,37% | 144.088,00 |
| 15.05.2025 | 3,11 | 3,26 | 3,07 | 3,26 | 5,50% | 81.727,00 |
| 14.05.2025 | 3,03 | 3,11 | 3,02 | 3,09 | 2,66% | 48.995,00 |
| 13.05.2025 | 2,80 | 3,05 | 2,80 | 3,01 | 2,38% | 79.978,00 |
| 12.05.2025 | 2,78 | 3,07 | 2,78 | 2,94 | 6,14% | 92.612,00 |
| 09.05.2025 | 2,75 | 2,90 | 2,72 | 2,77 | 1,09% | 48.359,00 |
| 08.05.2025 | 2,78 | 2,87 | 2,67 | 2,74 | -1,08% | 84.328,00 |
| 07.05.2025 | 2,81 | 2,94 | 2,68 | 2,77 | -1,42% | 72.659,00 |
| 06.05.2025 | 2,82 | 2,87 | 2,76 | 2,81 | -0,71% | 39.665,00 |
| 05.05.2025 | 2,90 | 2,97 | 2,83 | 2,83 | -3,41% | 34.683,00 |
| 02.05.2025 | 2,92 | 2,96 | 2,86 | 2,93 | 2,09% | 42.036,00 |
| 01.05.2025 | 2,95 | 3,01 | 2,87 | 2,87 | -3,04% | 50.332,00 |
| 30.04.2025 | 3,10 | 3,10 | 2,91 | 2,96 | -0,67% | 32.610,00 |
| 29.04.2025 | 3,07 | 3,20 | 2,93 | 2,98 | -2,93% | 55.131,00 |
| 28.04.2025 | 3,01 | 3,14 | 2,96 | 3,07 | 2,33% | 64.083,00 |
| 25.04.2025 | 3,00 | 3,04 | 2,92 | 3,00 | 0,00% | 23.390,00 |
| 24.04.2025 | 2,90 | 3,05 | 2,90 | 3,00 | 3,81% | 36.822,00 |
| 23.04.2025 | 2,91 | 3,03 | 2,86 | 2,89 | -0,34% | 36.111,00 |
| 22.04.2025 | 2,89 | 3,05 | 2,88 | 2,90 | 1,75% | 42.473,00 |
| 21.04.2025 | 3,01 | 3,01 | 2,85 | 2,85 | -4,68% | 48.342,00 |
| 17.04.2025 | 3,09 | 3,15 | 2,95 | 2,99 | -2,61% | 46.368,00 |
| 16.04.2025 | 2,90 | 3,08 | 2,80 | 3,07 | 6,97% | 91.246,00 |
| 15.04.2025 | 2,69 | 2,92 | 2,67 | 2,87 | 6,69% | 54.486,00 |
| 14.04.2025 | 2,59 | 2,80 | 2,59 | 2,69 | 4,26% | 59.737,00 |
| 11.04.2025 | 2,56 | 2,71 | 2,51 | 2,58 | 2,38% | 41.511,00 |
| 10.04.2025 | 2,71 | 2,74 | 2,51 | 2,52 | -10,00% | 41.860,00 |
| 09.04.2025 | 2,35 | 2,80 | 2,35 | 2,80 | 15,23% | 148.398,00 |
| 08.04.2025 | 2,47 | 2,65 | 2,37 | 2,43 | -1,22% | 91.979,00 |
| 07.04.2025 | 2,50 | 2,59 | 2,24 | 2,46 | -6,11% | 163.592,00 |
| 04.04.2025 | 2,75 | 2,83 | 2,56 | 2,62 | -9,97% | 179.193,00 |
| 03.04.2025 | 3,06 | 3,12 | 2,83 | 2,91 | -7,91% | 167.024,00 |
| 02.04.2025 | 3,13 | 3,28 | 3,11 | 3,16 | 0,32% | 32.604,00 |
| 01.04.2025 | 3,18 | 3,25 | 3,10 | 3,15 | -0,32% | 44.466,00 |
| 31.03.2025 | 3,25 | 3,27 | 3,03 | 3,16 | -2,77% | 96.315,00 |
| 28.03.2025 | 3,33 | 3,37 | 3,25 | 3,25 | -2,69% | 40.454,00 |
| 27.03.2025 | 3,31 | 3,39 | 3,26 | 3,34 | 0,30% | 28.291,00 |
| 26.03.2025 | 3,47 | 3,54 | 3,29 | 3,33 | -5,13% | 60.382,00 |
| 25.03.2025 | 3,46 | 3,54 | 3,42 | 3,51 | 1,45% | 24.379,00 |
| 24.03.2025 | 3,50 | 3,57 | 3,37 | 3,46 | -2,26% | 71.098,00 |
| 21.03.2025 | 3,39 | 3,59 | 3,38 | 3,54 | 3,21% | 23.957,00 |
| 20.03.2025 | 3,49 | 3,65 | 3,39 | 3,43 | -2,83% | 58.557,00 |
| 19.03.2025 | 3,61 | 3,64 | 3,43 | 3,53 | -1,67% | 46.459,00 |
| 18.03.2025 | 3,76 | 3,76 | 3,50 | 3,59 | -4,77% | 31.039,00 |
| 17.03.2025 | 3,67 | 3,79 | 3,61 | 3,77 | 3,01% | 70.819,00 |
| 14.03.2025 | 3,59 | 3,78 | 3,54 | 3,66 | 3,39% | 73.041,00 |
| 13.03.2025 | 3,55 | 3,59 | 3,43 | 3,54 | -0,28% | 45.084,00 |
| 12.03.2025 | 3,55 | 3,60 | 3,37 | 3,55 | 1,72% | 87.396,00 |
| 11.03.2025 | 3,60 | 3,69 | 3,33 | 3,49 | -4,12% | 110.410,00 |
| 10.03.2025 | 3,60 | 3,74 | 3,50 | 3,64 | 0,83% | 109.423,00 |
| 07.03.2025 | 3,61 | 3,64 | 3,47 | 3,61 | -0,55% | 75.813,00 |
| 06.03.2025 | 3,73 | 3,90 | 3,60 | 3,63 | -3,97% | 81.402,00 |
| 05.03.2025 | 3,40 | 3,85 | 3,40 | 3,78 | 9,88% | 105.638,00 |
| 04.03.2025 | 3,39 | 3,65 | 3,25 | 3,44 | -1,15% | 262.815,00 |
| 03.03.2025 | 3,72 | 3,78 | 3,43 | 3,48 | -5,95% | 184.707,00 |
| 28.02.2025 | 3,63 | 3,80 | 3,52 | 3,70 | 1,37% | 117.261,00 |
| 27.02.2025 | 3,63 | 3,83 | 3,50 | 3,65 | -0,54% | 269.104,00 |
| 26.02.2025 | 3,76 | 3,82 | 3,60 | 3,67 | -1,61% | 142.131,00 |
| 25.02.2025 | 3,96 | 4,18 | 3,50 | 3,73 | -5,57% | 255.122,00 |
| 24.02.2025 | 4,29 | 4,29 | 3,70 | 3,95 | -7,93% | 425.171,00 |
| 21.02.2025 | 4,45 | 4,59 | 4,28 | 4,29 | -0,92% | 269.997,00 |
| 20.02.2025 | 4,68 | 4,70 | 4,23 | 4,33 | -6,07% | 209.631,00 |
| 19.02.2025 | 4,62 | 4,79 | 4,52 | 4,61 | 0,00% | 360.269,00 |
| 18.02.2025 | 4,37 | 4,81 | 4,29 | 4,61 | 10,29% | 588.003,00 |
| 14.02.2025 | 4,54 | 4,78 | 3,73 | 4,18 | -6,70% | 731.705,00 |
| 13.02.2025 | 4,84 | 4,84 | 4,41 | 4,48 | -2,61% | 400.195,00 |
| 12.02.2025 | 4,82 | 4,85 | 4,44 | 4,60 | -2,95% | 199.798,00 |
| 11.02.2025 | 4,48 | 4,89 | 4,47 | 4,74 | 5,10% | 350.766,00 |
| 10.02.2025 | 4,10 | 4,51 | 4,04 | 4,51 | 14,18% | 274.839,00 |
| 07.02.2025 | 4,15 | 4,24 | 3,94 | 3,95 | -5,50% | 123.269,00 |