2,750$
-0,90%
Echtzeit-Aktienkurs Cineverse Corp
Bid:
Ask:
Aktienkurse zur Cineverse Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,82 | 2,85 | 2,73 | 2,75 | -0,90% | 9.866,00 |
| 08.07.2026 | 2,95 | 2,95 | 2,75 | 2,78 | -3,81% | 179.973,00 |
| 07.07.2026 | 2,95 | 3,04 | 2,83 | 2,89 | 0,52% | 191.018,00 |
| 06.07.2026 | 2,95 | 3,34 | 2,84 | 2,87 | -2,71% | 405.446,00 |
| 02.07.2026 | 2,90 | 3,00 | 2,83 | 2,95 | 3,15% | 116.990,00 |
| 01.07.2026 | 2,97 | 3,03 | 2,85 | 2,86 | -3,70% | 127.246,00 |
| 30.06.2026 | 2,84 | 3,11 | 2,80 | 2,97 | 3,13% | 141.328,00 |
| 29.06.2026 | 3,22 | 3,43 | 2,76 | 2,88 | -8,57% | 1.274.053,00 |
| 26.06.2026 | 3,01 | 3,40 | 2,84 | 3,15 | 17,54% | 8.932.283,00 |
| 25.06.2026 | 2,85 | 2,86 | 2,62 | 2,68 | -4,29% | 220.895,00 |
| 24.06.2026 | 2,86 | 2,94 | 2,68 | 2,80 | -2,10% | 103.739,00 |
| 23.06.2026 | 2,90 | 3,00 | 2,84 | 2,86 | -2,39% | 90.344,00 |
| 22.06.2026 | 2,97 | 2,98 | 2,80 | 2,93 | -1,35% | 124.531,00 |
| 18.06.2026 | 2,92 | 3,03 | 2,86 | 2,97 | 2,41% | 132.291,00 |
| 17.06.2026 | 3,07 | 3,25 | 2,90 | 2,90 | -5,23% | 268.890,00 |
| 16.06.2026 | 2,96 | 3,12 | 2,96 | 3,06 | 3,38% | 189.059,00 |
| 15.06.2026 | 2,92 | 3,02 | 2,87 | 2,96 | 4,96% | 244.310,00 |
| 12.06.2026 | 2,50 | 2,96 | 2,49 | 2,82 | 14,17% | 536.662,00 |
| 11.06.2026 | 2,50 | 2,50 | 2,45 | 2,47 | -3,89% | 69.489,00 |
| 10.06.2026 | 2,48 | 2,59 | 2,44 | 2,57 | 3,63% | 61.592,00 |
| 09.06.2026 | 2,51 | 2,59 | 2,43 | 2,48 | -1,20% | 84.182,00 |
| 08.06.2026 | 2,61 | 2,63 | 2,50 | 2,51 | -1,95% | 23.722,00 |
| 05.06.2026 | 2,55 | 2,59 | 2,50 | 2,56 | -1,16% | 152.702,00 |
| 04.06.2026 | 2,57 | 2,77 | 2,56 | 2,59 | 0,39% | 166.818,00 |
| 03.06.2026 | 2,63 | 2,63 | 2,50 | 2,58 | -1,90% | 65.174,00 |
| 02.06.2026 | 2,57 | 2,67 | 2,52 | 2,63 | 2,33% | 86.374,00 |
| 01.06.2026 | 2,44 | 2,58 | 2,44 | 2,57 | 5,76% | 55.095,00 |
| 29.05.2026 | 2,43 | 2,55 | 2,42 | 2,43 | -0,82% | 165.959,00 |
| 28.05.2026 | 2,44 | 2,48 | 2,44 | 2,45 | -0,41% | 55.659,00 |
| 27.05.2026 | 2,46 | 2,50 | 2,45 | 2,46 | -0,40% | 19.067,00 |
| 26.05.2026 | 2,48 | 2,53 | 2,46 | 2,47 | 0,82% | 64.408,00 |
| 22.05.2026 | 2,48 | 2,54 | 2,41 | 2,45 | -2,00% | 124.396,00 |
| 21.05.2026 | 2,45 | 2,54 | 2,40 | 2,50 | 1,21% | 132.273,00 |
| 20.05.2026 | 2,45 | 2,54 | 2,45 | 2,47 | 0,82% | 100.966,00 |
| 19.05.2026 | 2,47 | 2,52 | 2,44 | 2,45 | -2,00% | 114.069,00 |
| 18.05.2026 | 2,55 | 2,58 | 2,50 | 2,50 | -1,57% | 83.104,00 |
| 15.05.2026 | 2,53 | 2,63 | 2,53 | 2,54 | -1,17% | 65.290,00 |
| 14.05.2026 | 2,60 | 2,63 | 2,55 | 2,57 | 0,00% | 26.870,00 |
| 13.05.2026 | 2,60 | 2,72 | 2,55 | 2,57 | 0,00% | 275.144,00 |
| 12.05.2026 | 2,56 | 2,68 | 2,52 | 2,57 | 0,39% | 91.170,00 |
| 11.05.2026 | 2,56 | 2,63 | 2,50 | 2,56 | -0,39% | 54.032,00 |
| 08.05.2026 | 2,69 | 2,71 | 2,56 | 2,57 | -2,28% | 65.540,00 |
| 07.05.2026 | 2,65 | 2,73 | 2,61 | 2,63 | -1,13% | 122.662,00 |
| 06.05.2026 | 2,52 | 2,70 | 2,44 | 2,66 | 6,83% | 411.379,00 |
| 05.05.2026 | 2,55 | 2,62 | 2,34 | 2,49 | -2,35% | 192.377,00 |
| 04.05.2026 | 2,58 | 2,64 | 2,54 | 2,55 | -2,67% | 112.962,00 |
| 01.05.2026 | 2,60 | 2,64 | 2,53 | 2,62 | 0,77% | 81.140,00 |
| 30.04.2026 | 2,58 | 2,64 | 2,50 | 2,60 | 0,39% | 235.115,00 |
| 29.04.2026 | 2,52 | 2,64 | 2,50 | 2,59 | 2,78% | 173.034,00 |
| 28.04.2026 | 2,49 | 2,71 | 2,43 | 2,52 | 1,61% | 222.109,00 |
| 27.04.2026 | 2,40 | 2,49 | 2,36 | 2,48 | 3,77% | 169.244,00 |
| 24.04.2026 | 2,30 | 2,44 | 2,30 | 2,39 | 4,37% | 77.898,00 |
| 23.04.2026 | 2,38 | 2,38 | 2,27 | 2,29 | -4,18% | 105.018,00 |
| 22.04.2026 | 2,39 | 2,42 | 2,36 | 2,39 | 0,42% | 136.895,00 |
| 21.04.2026 | 2,44 | 2,51 | 2,36 | 2,38 | -0,83% | 99.494,00 |
| 20.04.2026 | 2,43 | 2,47 | 2,34 | 2,40 | -2,04% | 122.051,00 |
| 17.04.2026 | 2,40 | 2,47 | 2,37 | 2,45 | 3,38% | 198.074,00 |
| 16.04.2026 | 2,35 | 2,38 | 2,30 | 2,37 | 0,00% | 121.035,00 |
| 15.04.2026 | 2,35 | 2,46 | 2,35 | 2,37 | -2,07% | 92.605,00 |
| 14.04.2026 | 2,40 | 2,44 | 2,35 | 2,42 | 1,68% | 133.455,00 |
| 13.04.2026 | 2,35 | 2,42 | 2,32 | 2,38 | 0,85% | 99.183,00 |
| 10.04.2026 | 2,37 | 2,40 | 2,29 | 2,36 | -2,48% | 168.615,00 |
| 09.04.2026 | 2,48 | 2,49 | 2,36 | 2,42 | -1,63% | 84.579,00 |
| 08.04.2026 | 2,56 | 2,58 | 2,43 | 2,46 | 0,82% | 138.204,00 |
| 07.04.2026 | 2,42 | 2,54 | 2,35 | 2,44 | 0,83% | 477.345,00 |
| 06.04.2026 | 2,42 | 2,48 | 2,36 | 2,42 | 0,00% | 111.488,00 |
| 02.04.2026 | 2,32 | 2,46 | 2,28 | 2,42 | 0,00% | 105.793,00 |
| 01.04.2026 | 2,44 | 2,48 | 2,33 | 2,42 | 0,83% | 126.118,00 |
| 31.03.2026 | 2,34 | 2,42 | 2,28 | 2,40 | 4,35% | 111.967,00 |
| 30.03.2026 | 2,40 | 2,41 | 2,25 | 2,30 | -4,17% | 146.438,00 |
| 27.03.2026 | 2,32 | 2,41 | 2,31 | 2,40 | 0,00% | 83.081,00 |
| 26.03.2026 | 2,35 | 2,64 | 2,35 | 2,40 | 0,84% | 167.716,00 |
| 25.03.2026 | 2,36 | 2,43 | 2,35 | 2,38 | 0,85% | 73.530,00 |
| 24.03.2026 | 2,40 | 2,41 | 2,31 | 2,36 | -2,48% | 56.349,00 |
| 23.03.2026 | 2,42 | 2,46 | 2,35 | 2,42 | 4,31% | 61.582,00 |
| 20.03.2026 | 2,31 | 2,44 | 2,28 | 2,32 | -3,33% | 202.272,00 |
| 19.03.2026 | 2,35 | 2,43 | 2,31 | 2,40 | -1,64% | 128.412,00 |
| 18.03.2026 | 2,54 | 2,57 | 2,42 | 2,44 | -3,56% | 209.283,00 |
| 17.03.2026 | 2,62 | 2,67 | 2,49 | 2,53 | -3,44% | 143.196,00 |
| 16.03.2026 | 2,63 | 2,68 | 2,53 | 2,62 | 0,77% | 112.486,00 |
| 13.03.2026 | 2,69 | 2,76 | 2,54 | 2,60 | -3,70% | 124.154,00 |
| 12.03.2026 | 2,70 | 2,82 | 2,63 | 2,70 | -2,53% | 75.137,00 |
| 11.03.2026 | 2,79 | 2,90 | 2,65 | 2,77 | -2,12% | 115.147,00 |
| 10.03.2026 | 2,88 | 3,05 | 2,70 | 2,83 | -1,39% | 174.325,00 |
| 09.03.2026 | 2,97 | 2,98 | 2,78 | 2,87 | -4,65% | 114.281,00 |
| 06.03.2026 | 3,12 | 3,16 | 2,90 | 3,01 | -4,14% | 131.621,00 |
| 05.03.2026 | 3,08 | 3,37 | 3,02 | 3,14 | 2,28% | 329.695,00 |
| 04.03.2026 | 3,03 | 3,12 | 2,95 | 3,07 | 1,32% | 124.872,00 |
| 03.03.2026 | 2,92 | 3,06 | 2,89 | 3,03 | 1,68% | 122.522,00 |
| 02.03.2026 | 2,85 | 2,99 | 2,76 | 2,98 | 0,68% | 223.341,00 |
| 27.02.2026 | 3,08 | 3,12 | 2,89 | 2,96 | -4,82% | 100.101,00 |
| 26.02.2026 | 3,00 | 3,12 | 2,92 | 3,11 | 3,32% | 130.112,00 |
| 25.02.2026 | 2,90 | 3,07 | 2,87 | 3,01 | 3,44% | 125.065,00 |
| 24.02.2026 | 3,09 | 3,13 | 2,86 | 2,91 | -6,43% | 169.370,00 |
| 23.02.2026 | 3,12 | 3,17 | 2,90 | 3,11 | 1,30% | 342.594,00 |
| 20.02.2026 | 3,00 | 3,17 | 2,90 | 3,07 | 3,02% | 292.518,00 |
| 19.02.2026 | 3,08 | 3,30 | 2,96 | 2,98 | 0,34% | 739.247,00 |
| 18.02.2026 | 3,07 | 3,44 | 2,86 | 2,97 | 9,59% | 1.864.092,00 |
| 17.02.2026 | 2,65 | 3,07 | 2,59 | 2,71 | 8,40% | 1.665.256,00 |
| 13.02.2026 | 2,33 | 2,68 | 2,26 | 2,50 | 20,19% | 3.171.491,00 |