2,250$
-0,88%
Echtzeit-Aktienkurs Cineverse Corp
Bid:
Ask:
Aktienkurse zur Cineverse Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,26 | 2,26 | 2,25 | 2,25 | -0,88% | 145,00 |
| 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 |
| 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 |