1,815$
0,28%
Echtzeit-Aktienkurs Cineverse Corp
Bid:
Ask:
Aktienkurse zur Cineverse Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,79 | 1,85 | 1,73 | 1,82 | 0,83% | 108.974,00 |
| 11.11.2026 | 1,63 | 1,84 | 1,63 | 1,80 | 8,43% | 98.045,00 |
| 10.11.2026 | 1,67 | 1,69 | 1,60 | 1,66 | -1,19% | 29.955,00 |
| 09.11.2026 | 1,53 | 1,71 | 1,53 | 1,68 | 10,53% | 71.344,00 |
| 06.11.2026 | 1,51 | 1,57 | 1,46 | 1,52 | 0,66% | 100.226,00 |
| 05.11.2026 | 1,58 | 1,61 | 1,48 | 1,51 | -5,03% | 99.210,00 |
| 04.11.2026 | 1,53 | 1,60 | 1,53 | 1,59 | 3,25% | 62.284,00 |
| 03.11.2026 | 1,60 | 1,64 | 1,51 | 1,54 | -2,53% | 60.523,00 |
| 02.11.2026 | 1,45 | 1,66 | 1,43 | 1,58 | 8,22% | 194.642,00 |
| 30.10.2026 | 1,49 | 1,52 | 1,40 | 1,46 | -1,35% | 81.807,00 |
| 29.10.2026 | 1,51 | 1,54 | 1,45 | 1,48 | -1,99% | 63.183,00 |
| 28.10.2026 | 1,44 | 1,53 | 1,43 | 1,51 | 4,50% | 74.948,00 |
| 27.10.2026 | 1,48 | 1,50 | 1,40 | 1,45 | -2,36% | 131.753,00 |
| 26.10.2026 | 1,52 | 1,61 | 1,42 | 1,48 | -1,99% | 300.723,00 |
| 23.10.2026 | 1,54 | 1,65 | 1,51 | 1,51 | -1,95% | 62.173,00 |
| 22.10.2026 | 1,57 | 1,68 | 1,51 | 1,54 | -2,53% | 74.131,00 |
| 21.10.2026 | 1,56 | 1,73 | 1,51 | 1,58 | 1,28% | 42.978,00 |
| 20.10.2026 | 1,57 | 1,59 | 1,50 | 1,56 | -1,27% | 178.838,00 |
| 19.10.2026 | 1,64 | 1,64 | 1,56 | 1,58 | -1,86% | 102.413,00 |
| 16.10.2026 | 1,67 | 1,75 | 1,60 | 1,61 | -4,17% | 266.175,00 |
| 15.10.2026 | 1,68 | 1,77 | 1,66 | 1,68 | -0,59% | 59.329,00 |
| 14.10.2026 | 1,80 | 1,99 | 1,64 | 1,69 | -6,37% | 310.436,00 |
| 13.10.2026 | 1,84 | 1,84 | 1,78 | 1,81 | -2,43% | 56.596,00 |
| 12.10.2026 | 1,93 | 1,95 | 1,85 | 1,85 | -3,14% | 126.871,00 |
| 09.10.2026 | 1,93 | 1,97 | 1,90 | 1,91 | -1,04% | 63.232,00 |
| 08.10.2026 | 1,91 | 1,94 | 1,90 | 1,93 | 1,05% | 97.678,00 |
| 07.10.2026 | 1,92 | 1,94 | 1,90 | 1,91 | -1,04% | 96.831,00 |
| 06.10.2026 | 1,95 | 2,00 | 1,92 | 1,93 | -0,52% | 44.223,00 |
| 05.10.2026 | 1,92 | 1,98 | 1,89 | 1,94 | 1,84% | 85.034,00 |
| 02.10.2026 | 1,98 | 2,01 | 1,90 | 1,91 | -2,31% | 174.888,00 |
| 01.10.2026 | 2,00 | 2,02 | 1,95 | 1,95 | -2,74% | 107.825,00 |
| 30.09.2026 | 1,99 | 2,08 | 1,96 | 2,01 | 1,26% | 178.517,00 |
| 29.09.2026 | 2,02 | 2,03 | 1,98 | 1,98 | -2,94% | 115.628,00 |
| 28.09.2026 | 2,02 | 2,05 | 1,99 | 2,04 | 0,99% | 131.387,00 |
| 25.09.2026 | 2,03 | 2,13 | 2,02 | 2,02 | -1,46% | 90.945,00 |
| 24.09.2026 | 2,02 | 2,08 | 2,00 | 2,05 | 0,49% | 54.570,00 |
| 23.09.2026 | 2,06 | 2,08 | 2,02 | 2,04 | -1,92% | 95.663,00 |
| 22.09.2026 | 2,10 | 2,12 | 2,06 | 2,08 | -0,95% | 107.320,00 |
| 21.09.2026 | 2,07 | 2,17 | 2,05 | 2,10 | -0,94% | 106.733,00 |
| 18.09.2026 | 2,13 | 2,17 | 2,09 | 2,12 | -0,47% | 132.762,00 |
| 17.09.2026 | 2,16 | 2,20 | 2,11 | 2,13 | -0,47% | 60.413,00 |
| 16.09.2026 | 2,15 | 2,20 | 2,11 | 2,14 | -1,38% | 173.188,00 |
| 15.09.2026 | 2,22 | 2,25 | 2,14 | 2,17 | -1,81% | 220.549,00 |
| 14.09.2026 | 2,20 | 2,29 | 2,20 | 2,21 | 0,00% | 51.779,00 |
| 11.09.2026 | 2,24 | 2,24 | 2,20 | 2,21 | -0,90% | 110.693,00 |
| 10.09.2026 | 2,25 | 2,29 | 2,21 | 2,23 | -0,89% | 115.696,00 |
| 09.09.2026 | 2,26 | 2,32 | 2,25 | 2,25 | -0,88% | 66.277,00 |
| 08.09.2026 | 2,30 | 2,36 | 2,25 | 2,27 | -1,73% | 97.228,00 |
| 04.09.2026 | 2,31 | 2,40 | 2,28 | 2,31 | 0,00% | 151.703,00 |
| 03.09.2026 | 2,30 | 2,36 | 2,23 | 2,31 | 0,87% | 154.589,00 |
| 02.09.2026 | 2,38 | 2,39 | 2,28 | 2,29 | -2,55% | 103.554,00 |
| 01.09.2026 | 2,36 | 2,38 | 2,32 | 2,35 | -1,26% | 103.844,00 |
| 31.08.2026 | 2,41 | 2,45 | 2,31 | 2,38 | -1,24% | 177.336,00 |
| 28.08.2026 | 2,41 | 2,45 | 2,38 | 2,41 | -0,41% | 111.412,00 |
| 27.08.2026 | 2,40 | 2,44 | 2,38 | 2,42 | 0,83% | 103.755,00 |
| 26.08.2026 | 2,44 | 2,48 | 2,39 | 2,40 | -2,04% | 85.614,00 |
| 25.08.2026 | 2,53 | 2,54 | 2,45 | 2,45 | -3,54% | 172.978,00 |
| 24.08.2026 | 2,53 | 2,60 | 2,50 | 2,54 | 0,40% | 83.877,00 |
| 21.08.2026 | 2,55 | 2,62 | 2,50 | 2,53 | -1,94% | 128.631,00 |
| 20.08.2026 | 2,67 | 2,69 | 2,55 | 2,58 | -4,80% | 115.091,00 |
| 19.08.2026 | 2,73 | 2,76 | 2,63 | 2,71 | -0,73% | 92.892,00 |
| 18.08.2026 | 2,74 | 2,80 | 2,60 | 2,73 | -0,36% | 164.464,00 |
| 17.08.2026 | 2,78 | 2,85 | 2,64 | 2,74 | 1,86% | 92.108,00 |
| 14.08.2026 | 2,70 | 3,00 | 2,65 | 2,69 | -6,27% | 389.028,00 |
| 13.08.2026 | 2,92 | 3,04 | 2,83 | 2,87 | -1,03% | 260.426,00 |
| 12.08.2026 | 2,79 | 2,97 | 2,77 | 2,90 | 4,69% | 207.762,00 |
| 11.08.2026 | 2,79 | 2,84 | 2,67 | 2,77 | -1,77% | 85.456,00 |
| 10.08.2026 | 2,76 | 2,94 | 2,76 | 2,82 | 0,71% | 157.364,00 |
| 07.08.2026 | 2,70 | 2,83 | 2,64 | 2,80 | 5,26% | 110.436,00 |
| 06.08.2026 | 2,70 | 2,75 | 2,58 | 2,66 | -0,75% | 63.674,00 |
| 05.08.2026 | 2,69 | 2,78 | 2,64 | 2,68 | -1,11% | 33.200,00 |
| 04.08.2026 | 2,50 | 2,71 | 2,48 | 2,71 | 8,40% | 116.494,00 |
| 03.08.2026 | 2,41 | 2,55 | 2,40 | 2,50 | 4,17% | 48.542,00 |
| 31.07.2026 | 2,36 | 2,48 | 2,30 | 2,40 | 0,42% | 88.468,00 |
| 30.07.2026 | 2,41 | 2,46 | 2,35 | 2,39 | -1,65% | 82.465,00 |
| 29.07.2026 | 2,42 | 2,49 | 2,37 | 2,43 | 0,83% | 69.316,00 |
| 28.07.2026 | 2,40 | 2,52 | 2,40 | 2,41 | -3,98% | 27.098,00 |
| 27.07.2026 | 2,39 | 2,53 | 2,38 | 2,51 | 6,81% | 64.216,00 |
| 24.07.2026 | 2,47 | 2,53 | 2,35 | 2,35 | -4,47% | 59.569,00 |
| 23.07.2026 | 2,46 | 2,54 | 2,35 | 2,46 | -0,40% | 173.984,00 |
| 22.07.2026 | 2,49 | 2,57 | 2,46 | 2,47 | -1,59% | 83.081,00 |
| 21.07.2026 | 2,55 | 2,60 | 2,50 | 2,51 | 0,00% | 118.254,00 |
| 20.07.2026 | 2,50 | 2,55 | 2,46 | 2,51 | 0,40% | 79.057,00 |
| 17.07.2026 | 2,52 | 2,59 | 2,46 | 2,50 | -2,72% | 97.528,00 |
| 16.07.2026 | 2,57 | 2,67 | 2,47 | 2,57 | -1,15% | 244.418,00 |
| 15.07.2026 | 2,61 | 2,73 | 2,58 | 2,60 | -0,76% | 43.819,00 |
| 14.07.2026 | 2,63 | 2,74 | 2,59 | 2,62 | 0,38% | 58.043,00 |
| 13.07.2026 | 2,70 | 2,75 | 2,61 | 2,61 | -4,40% | 151.442,00 |
| 10.07.2026 | 2,75 | 2,94 | 2,69 | 2,73 | -1,44% | 70.722,00 |
| 09.07.2026 | 2,80 | 2,93 | 2,72 | 2,77 | -0,18% | 250.136,00 |
| 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 |