3,280$
-0,91%
Echtzeit-Aktienkurs Cineverse Corp
Bid:
Ask:
Aktienkurse zur Cineverse Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,35 | 3,41 | 3,27 | 3,28 | -0,91% | 5.868,00 |
| 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 |
| 28.07.2025 | 5,81 | 5,95 | 5,67 | 5,78 | -0,52% | 206.217,00 |
| 25.07.2025 | 5,98 | 5,98 | 5,63 | 5,81 | -2,68% | 193.330,00 |
| 24.07.2025 | 6,28 | 6,47 | 5,92 | 5,97 | -5,09% | 263.415,00 |
| 23.07.2025 | 5,98 | 6,30 | 5,87 | 6,29 | 5,71% | 286.413,00 |
| 22.07.2025 | 6,15 | 6,28 | 5,85 | 5,95 | -2,46% | 361.302,00 |
| 21.07.2025 | 6,35 | 6,39 | 5,88 | 6,10 | -3,63% | 338.151,00 |
| 18.07.2025 | 6,52 | 6,67 | 6,22 | 6,33 | -2,47% | 193.382,00 |
| 17.07.2025 | 6,61 | 6,94 | 6,45 | 6,49 | -1,07% | 261.056,00 |
| 16.07.2025 | 6,50 | 6,74 | 6,33 | 6,56 | 2,66% | 213.735,00 |
| 15.07.2025 | 6,48 | 6,62 | 6,25 | 6,39 | -0,47% | 251.259,00 |
| 14.07.2025 | 6,69 | 6,76 | 5,99 | 6,42 | -5,59% | 613.518,00 |
| 11.07.2025 | 6,82 | 6,98 | 6,61 | 6,80 | -0,29% | 192.963,00 |
| 10.07.2025 | 7,16 | 7,23 | 6,62 | 6,82 | -3,26% | 389.753,00 |
| 09.07.2025 | 6,56 | 7,18 | 6,41 | 7,05 | 7,47% | 566.445,00 |
| 08.07.2025 | 6,52 | 7,39 | 6,30 | 6,56 | 2,18% | 1.495.487,00 |
| 07.07.2025 | 6,23 | 6,97 | 6,08 | 6,42 | 6,29% | 2.018.820,00 |
| 03.07.2025 | 5,70 | 6,24 | 5,70 | 6,04 | 5,96% | 553.366,00 |
| 02.07.2025 | 5,17 | 5,70 | 5,10 | 5,70 | 10,25% | 519.144,00 |
| 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 |