1,145$
1,78%
Echtzeit-Aktienkurs Spectral AI Inc
Bid:
Ask:
Aktienkurse zur Spectral AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 2,04 | 2,13 | 1,93 | 1,98 | -0,75% | 107.206,00 |
| 05.02.2025 | 1,88 | 2,03 | 1,87 | 1,99 | 6,42% | 176.041,00 |
| 04.02.2025 | 1,82 | 1,89 | 1,78 | 1,87 | 3,31% | 125.754,00 |
| 03.02.2025 | 1,76 | 1,88 | 1,76 | 1,81 | -6,22% | 58.871,00 |
| 31.01.2025 | 1,80 | 1,94 | 1,80 | 1,93 | 6,04% | 94.859,00 |
| 30.01.2025 | 1,85 | 1,85 | 1,77 | 1,82 | -1,09% | 90.006,00 |
| 29.01.2025 | 1,84 | 1,84 | 1,79 | 1,84 | -0,54% | 82.382,00 |
| 28.01.2025 | 1,78 | 1,86 | 1,76 | 1,85 | 5,11% | 102.301,00 |
| 27.01.2025 | 1,84 | 1,88 | 1,74 | 1,76 | -7,37% | 90.447,00 |
| 24.01.2025 | 2,04 | 2,07 | 1,88 | 1,90 | -5,71% | 89.353,00 |
| 23.01.2025 | 2,10 | 2,14 | 1,97 | 2,02 | -2,18% | 195.321,00 |
| 22.01.2025 | 2,38 | 2,70 | 2,03 | 2,06 | -1,44% | 388.910,00 |
| 21.01.2025 | 2,01 | 2,10 | 1,97 | 2,09 | 6,63% | 119.170,00 |
| 17.01.2025 | 2,12 | 2,12 | 1,95 | 1,96 | -6,22% | 81.925,00 |
| 16.01.2025 | 2,06 | 2,14 | 2,03 | 2,09 | 4,50% | 54.414,00 |
| 15.01.2025 | 2,03 | 2,16 | 1,99 | 2,00 | 1,78% | 50.692,00 |
| 14.01.2025 | 2,06 | 2,23 | 1,95 | 1,97 | -2,96% | 93.696,00 |
| 13.01.2025 | 2,10 | 2,10 | 1,91 | 2,03 | -7,95% | 65.794,00 |
| 10.01.2025 | 2,19 | 2,34 | 2,18 | 2,20 | 0,23% | 92.325,00 |
| 08.01.2025 | 2,27 | 2,39 | 2,15 | 2,20 | -9,30% | 150.221,00 |
| 07.01.2025 | 2,63 | 2,63 | 2,38 | 2,42 | -6,92% | 223.494,00 |
| 06.01.2025 | 2,95 | 3,05 | 2,58 | 2,60 | -13,33% | 121.647,00 |
| 03.01.2025 | 2,73 | 3,03 | 2,58 | 3,00 | 9,89% | 453.298,00 |
| 02.01.2025 | 2,88 | 2,89 | 2,61 | 2,73 | -5,54% | 254.290,00 |
| 31.12.2024 | 3,22 | 3,25 | 2,54 | 2,89 | -5,09% | 219.339,00 |
| 30.12.2024 | 3,13 | 3,25 | 2,89 | 3,05 | 11,54% | 211.909,00 |
| 27.12.2024 | 2,75 | 2,92 | 2,30 | 2,73 | 12,35% | 578.085,00 |
| 26.12.2024 | 2,11 | 2,43 | 2,09 | 2,43 | 20,30% | 311.159,00 |
| 24.12.2024 | 2,06 | 2,10 | 1,99 | 2,02 | -3,81% | 202.295,00 |
| 23.12.2024 | 2,06 | 2,20 | 1,98 | 2,10 | 9,95% | 180.081,00 |
| 20.12.2024 | 1,78 | 1,95 | 1,78 | 1,91 | 2,41% | 91.342,00 |
| 19.12.2024 | 1,85 | 1,90 | 1,72 | 1,87 | 5,07% | 140.140,00 |
| 18.12.2024 | 2,01 | 2,01 | 1,77 | 1,78 | -8,51% | 173.326,00 |
| 17.12.2024 | 2,00 | 2,04 | 1,89 | 1,94 | -0,26% | 124.066,00 |
| 16.12.2024 | 1,83 | 2,05 | 1,82 | 1,95 | -56,39% | 430.899,00 |
| 13.12.2024 | 3,24 | 4,59 | 3,21 | 4,46 | 37,65% | 918.902,00 |
| 12.12.2024 | 3,45 | 3,67 | 3,20 | 3,24 | -6,36% | 1.070.422,00 |
| 11.12.2024 | 3,70 | 3,88 | 3,45 | 3,46 | -5,72% | 146.114,00 |
| 10.12.2024 | 3,74 | 3,92 | 3,58 | 3,67 | 1,66% | 185.524,00 |
| 09.12.2024 | 3,97 | 4,20 | 3,50 | 3,61 | -9,30% | 290.323,00 |
| 06.12.2024 | 3,95 | 4,24 | 3,93 | 3,98 | -1,00% | 178.180,00 |
| 05.12.2024 | 4,40 | 4,78 | 3,82 | 4,02 | -11,65% | 355.104,00 |
| 04.12.2024 | 4,62 | 4,68 | 4,25 | 4,55 | -1,73% | 269.615,00 |
| 03.12.2024 | 4,82 | 4,90 | 4,24 | 4,63 | -3,94% | 403.132,00 |
| 02.12.2024 | 4,89 | 5,58 | 4,65 | 4,82 | 11,06% | 4.636.177,00 |
| 29.11.2024 | 3,95 | 4,41 | 3,95 | 4,34 | 9,60% | 369.523,00 |
| 27.11.2024 | 4,04 | 4,48 | 3,82 | 3,96 | -1,98% | 239.101,00 |
| 26.11.2024 | 4,42 | 4,60 | 3,91 | 4,04 | -11,98% | 355.640,00 |
| 25.11.2024 | 4,91 | 5,24 | 4,11 | 4,59 | 0,44% | 1.300.175,00 |
| 22.11.2024 | 4,40 | 4,66 | 3,78 | 4,57 | 302,64% | 1.353.418,00 |
| 21.11.2024 | 1,05 | 1,14 | 1,01 | 1,14 | -64,53% | 96.001,00 |
| 20.11.2024 | 2,88 | 3,61 | 2,71 | 3,20 | 39,13% | 38.066.620,00 |
| 19.11.2024 | 2,00 | 2,49 | 1,89 | 2,30 | 30,68% | 13.075.848,00 |
| 18.11.2024 | 1,99 | 1,99 | 1,56 | 1,76 | -11,11% | 46.135,00 |
| 15.11.2024 | 2,01 | 2,12 | 1,91 | 1,98 | -1,49% | 15.254,00 |
| 14.11.2024 | 2,13 | 2,13 | 1,98 | 2,01 | -2,66% | 23.002,00 |
| 13.11.2024 | 2,01 | 2,18 | 2,01 | 2,07 | -1,60% | 14.833,00 |
| 12.11.2024 | 2,16 | 2,22 | 1,97 | 2,10 | -1,94% | 21.348,00 |
| 11.11.2024 | 2,03 | 2,24 | 2,02 | 2,14 | 0,00% | 15.475,00 |
| 08.11.2024 | 2,05 | 2,15 | 2,01 | 2,14 | 0,94% | 30.773,00 |
| 07.11.2024 | 2,15 | 2,15 | 1,98 | 2,12 | 6,80% | 59.601,00 |
| 06.11.2024 | 2,03 | 2,14 | 1,96 | 1,99 | -4,75% | 22.105,00 |
| 05.11.2024 | 2,07 | 2,20 | 2,00 | 2,08 | -0,76% | 45.894,00 |
| 04.11.2024 | 2,24 | 2,29 | 2,09 | 2,10 | -8,70% | 26.687,00 |