2,630$
-2,95%
Echtzeit-Aktienkurs Spectral AI Inc
Bid:
Ask:
Aktienkurse zur Spectral AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,73 | 2,74 | 2,57 | 2,63 | -2,95% | 24.704,00 |
| 01.07.2025 | 2,61 | 2,73 | 2,49 | 2,71 | 9,72% | 212.158,00 |
| 30.06.2025 | 2,20 | 2,60 | 2,20 | 2,47 | 17,06% | 207.941,00 |
| 27.06.2025 | 2,12 | 2,12 | 2,08 | 2,11 | -1,40% | 37.393,00 |
| 26.06.2025 | 2,18 | 2,18 | 2,12 | 2,14 | -1,38% | 18.510,00 |
| 25.06.2025 | 2,13 | 2,17 | 2,12 | 2,17 | 2,36% | 15.827,00 |
| 24.06.2025 | 2,11 | 2,21 | 2,10 | 2,12 | 3,41% | 30.602,00 |
| 23.06.2025 | 2,17 | 2,18 | 2,05 | 2,05 | -5,96% | 26.789,00 |
| 20.06.2025 | 2,20 | 2,23 | 2,09 | 2,18 | 2,83% | 142.416,00 |
| 18.06.2025 | 2,02 | 2,14 | 1,98 | 2,12 | 5,21% | 12.806,00 |
| 17.06.2025 | 2,05 | 2,10 | 2,01 | 2,02 | -1,71% | 29.014,00 |
| 16.06.2025 | 2,03 | 2,10 | 2,01 | 2,05 | 3,38% | 20.692,00 |
| 13.06.2025 | 2,00 | 2,09 | 1,96 | 1,98 | -7,77% | 57.636,00 |
| 12.06.2025 | 2,09 | 2,15 | 2,08 | 2,15 | 4,88% | 12.891,00 |
| 11.06.2025 | 2,12 | 2,21 | 2,03 | 2,05 | -3,30% | 67.485,00 |
| 10.06.2025 | 2,18 | 2,18 | 1,98 | 2,12 | -4,93% | 52.492,00 |
| 09.06.2025 | 2,04 | 2,27 | 2,04 | 2,23 | 11,78% | 118.816,00 |
| 06.06.2025 | 1,87 | 2,04 | 1,87 | 2,00 | 12,08% | 130.566,00 |
| 05.06.2025 | 1,76 | 1,88 | 1,76 | 1,78 | 3,19% | 56.218,00 |
| 04.06.2025 | 1,75 | 1,76 | 1,68 | 1,73 | -1,43% | 51.170,00 |
| 03.06.2025 | 1,65 | 1,76 | 1,65 | 1,75 | 8,02% | 39.480,00 |
| 02.06.2025 | 1,64 | 1,66 | 1,62 | 1,62 | 0,31% | 24.697,00 |
| 30.05.2025 | 1,61 | 1,63 | 1,60 | 1,62 | -3,29% | 4.061,00 |
| 29.05.2025 | 1,71 | 1,72 | 1,66 | 1,67 | -2,34% | 35.227,00 |
| 28.05.2025 | 1,47 | 1,71 | 1,45 | 1,71 | 17,12% | 43.115,00 |
| 27.05.2025 | 1,47 | 1,47 | 1,44 | 1,46 | -0,68% | 1.027,00 |
| 23.05.2025 | 1,35 | 1,48 | 1,35 | 1,47 | 7,30% | 38.136,00 |
| 22.05.2025 | 1,34 | 1,39 | 1,34 | 1,37 | -1,44% | 7.361,00 |
| 21.05.2025 | 1,36 | 1,39 | 1,32 | 1,39 | 2,96% | 37.934,00 |
| 20.05.2025 | 1,36 | 1,39 | 1,34 | 1,35 | 0,75% | 10.841,00 |
| 19.05.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -3,25% | 6.243,00 |
| 16.05.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 2,97% | 22.946,00 |
| 15.05.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 3,46% | 2.155,00 |
| 14.05.2025 | 1,40 | 1,40 | 1,29 | 1,30 | -8,45% | 115.875,00 |
| 13.05.2025 | 1,39 | 1,43 | 1,33 | 1,42 | 5,97% | 131.999,00 |
| 12.05.2025 | 1,27 | 1,35 | 1,27 | 1,34 | 8,06% | 44.712,00 |
| 09.05.2025 | 1,20 | 1,25 | 1,20 | 1,24 | 5,08% | 5.823,00 |
| 08.05.2025 | 1,15 | 1,19 | 1,15 | 1,18 | 1,72% | 33.706,00 |
| 07.05.2025 | 1,17 | 1,17 | 1,14 | 1,16 | -2,93% | 21.738,00 |
| 06.05.2025 | 1,20 | 1,20 | 1,16 | 1,20 | -2,85% | 21.628,00 |
| 05.05.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -2,38% | 13.375,00 |
| 02.05.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -1,95% | 5.133,00 |
| 01.05.2025 | 1,30 | 1,30 | 1,28 | 1,29 | -1,15% | 6.438,00 |
| 30.04.2025 | 1,27 | 1,30 | 1,26 | 1,30 | 0,00% | 8.878,00 |
| 29.04.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 0,00% | 5.127,00 |
| 28.04.2025 | 1,26 | 1,30 | 1,25 | 1,30 | 3,59% | 32.388,00 |
| 25.04.2025 | 1,26 | 1,27 | 1,25 | 1,26 | -0,79% | 23.276,00 |
| 24.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,40% | 6.365,00 |
| 23.04.2025 | 1,22 | 1,32 | 1,22 | 1,26 | 4,56% | 32.866,00 |
| 22.04.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 1,26% | 30.176,00 |
| 21.04.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -4,03% | 4.149,00 |
| 17.04.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 2,48% | 8.318,00 |
| 16.04.2025 | 1,23 | 1,24 | 1,20 | 1,21 | -3,20% | 18.646,00 |
| 15.04.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 1,63% | 1.516,00 |
| 14.04.2025 | 1,27 | 1,28 | 1,22 | 1,23 | -1,60% | 2.869,00 |
| 11.04.2025 | 1,21 | 1,25 | 1,19 | 1,25 | 2,46% | 8.184,00 |
| 10.04.2025 | 1,22 | 1,23 | 1,19 | 1,22 | -0,81% | 7.563,00 |
| 09.04.2025 | 1,14 | 1,28 | 1,14 | 1,23 | 3,80% | 30.347,00 |
| 08.04.2025 | 1,08 | 1,40 | 1,08 | 1,19 | 0,42% | 113.441,00 |
| 07.04.2025 | 1,12 | 1,21 | 1,11 | 1,18 | -1,67% | 7.628,00 |
| 04.04.2025 | 1,18 | 1,20 | 1,18 | 1,20 | -2,44% | 24.632,00 |
| 03.04.2025 | 1,24 | 1,27 | 1,22 | 1,23 | -5,38% | 22.557,00 |
| 02.04.2025 | 1,23 | 1,30 | 1,23 | 1,30 | 6,56% | 58.139,00 |
| 01.04.2025 | 1,25 | 1,25 | 1,13 | 1,22 | 6,55% | 16.570,00 |
| 31.03.2025 | 1,06 | 1,18 | 1,04 | 1,15 | 1,78% | 21.169,00 |
| 28.03.2025 | 1,18 | 1,18 | 1,05 | 1,13 | -11,42% | 72.571,00 |
| 27.03.2025 | 1,43 | 1,43 | 1,25 | 1,27 | -4,51% | 53.319,00 |
| 26.03.2025 | 1,42 | 1,45 | 1,33 | 1,33 | -5,67% | 93.344,00 |
| 25.03.2025 | 1,48 | 1,48 | 1,41 | 1,41 | -4,73% | 73.253,00 |
| 24.03.2025 | 1,72 | 1,72 | 1,42 | 1,48 | -12,94% | 168.351,00 |
| 21.03.2025 | 1,67 | 1,74 | 1,58 | 1,70 | 1,19% | 83.560,00 |
| 20.03.2025 | 1,56 | 1,73 | 1,56 | 1,68 | 2,44% | 72.755,00 |
| 19.03.2025 | 1,69 | 1,74 | 1,60 | 1,64 | -2,96% | 41.452,00 |
| 18.03.2025 | 1,64 | 1,72 | 1,64 | 1,69 | -3,43% | 39.629,00 |
| 17.03.2025 | 1,60 | 1,82 | 1,57 | 1,75 | 12,18% | 72.296,00 |
| 14.03.2025 | 1,41 | 1,56 | 1,41 | 1,56 | 12,64% | 32.737,00 |
| 13.03.2025 | 1,44 | 1,48 | 1,35 | 1,39 | -4,48% | 26.667,00 |
| 12.03.2025 | 1,43 | 1,47 | 1,42 | 1,45 | 5,07% | 26.449,00 |
| 11.03.2025 | 1,36 | 1,42 | 1,33 | 1,38 | 2,60% | 41.002,00 |
| 10.03.2025 | 1,34 | 1,38 | 1,33 | 1,35 | -6,92% | 15.453,00 |
| 07.03.2025 | 1,48 | 1,48 | 1,40 | 1,45 | -3,02% | 24.963,00 |
| 06.03.2025 | 1,54 | 1,54 | 1,49 | 1,49 | -5,10% | 45.385,00 |
| 05.03.2025 | 1,54 | 1,58 | 1,44 | 1,57 | 0,64% | 34.617,00 |
| 04.03.2025 | 1,50 | 1,58 | 1,45 | 1,56 | -1,27% | 72.960,00 |
| 03.03.2025 | 1,76 | 1,76 | 1,56 | 1,58 | -8,67% | 100.481,00 |
| 28.02.2025 | 1,68 | 1,74 | 1,66 | 1,73 | -0,29% | 71.059,00 |
| 27.02.2025 | 1,79 | 1,81 | 1,72 | 1,74 | -3,07% | 75.632,00 |
| 26.02.2025 | 1,84 | 1,85 | 1,75 | 1,79 | 1,13% | 138.088,00 |
| 25.02.2025 | 1,85 | 1,87 | 1,75 | 1,77 | -5,85% | 92.952,00 |
| 24.02.2025 | 1,94 | 1,95 | 1,82 | 1,88 | -3,59% | 73.310,00 |
| 21.02.2025 | 1,99 | 2,03 | 1,94 | 1,95 | -1,52% | 92.512,00 |
| 20.02.2025 | 1,96 | 1,98 | 1,87 | 1,98 | 1,02% | 281.016,00 |
| 19.02.2025 | 1,95 | 2,00 | 1,91 | 1,96 | 0,51% | 188.522,00 |
| 18.02.2025 | 2,15 | 2,15 | 1,92 | 1,95 | -7,58% | 297.875,00 |
| 14.02.2025 | 2,20 | 2,20 | 2,06 | 2,11 | -2,85% | 472.765,00 |
| 13.02.2025 | 2,19 | 2,23 | 2,14 | 2,17 | -1,27% | 444.142,00 |
| 12.02.2025 | 2,22 | 2,22 | 2,02 | 2,20 | 1,15% | 261.874,00 |
| 11.02.2025 | 2,19 | 2,24 | 2,15 | 2,18 | -1,58% | 225.169,00 |
| 10.02.2025 | 2,16 | 2,21 | 2,08 | 2,21 | 7,28% | 129.538,00 |
| 07.02.2025 | 2,09 | 2,15 | 1,92 | 2,06 | 4,30% | 282.153,00 |