4,240$
-0,12%
Echtzeit-Aktienkurs American Battery Technology Co
Bid:
Ask:
Aktienkurse zur American Battery Technology Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 4,17 | 4,39 | 3,95 | 4,25 | 0,47% | 5.797.358,00 |
| 08.12.2025 | 4,15 | 4,37 | 4,00 | 4,23 | 1,93% | 5.707.472,00 |
| 05.12.2025 | 4,20 | 4,41 | 4,09 | 4,15 | -0,95% | 6.105.639,00 |
| 04.12.2025 | 3,75 | 4,24 | 3,71 | 4,19 | 11,73% | 5.953.698,00 |
| 03.12.2025 | 3,69 | 3,79 | 3,52 | 3,75 | 2,18% | 3.442.122,00 |
| 02.12.2025 | 3,43 | 3,81 | 3,40 | 3,67 | 8,58% | 6.486.043,00 |
| 01.12.2025 | 3,62 | 3,63 | 3,37 | 3,38 | -9,63% | 4.559.210,00 |
| 28.11.2025 | 3,70 | 3,82 | 3,60 | 3,74 | 4,47% | 3.048.638,00 |
| 26.11.2025 | 3,62 | 3,71 | 3,47 | 3,58 | 0,56% | 4.198.232,00 |
| 25.11.2025 | 3,55 | 3,59 | 3,40 | 3,56 | 1,14% | 5.014.227,00 |
| 24.11.2025 | 3,42 | 3,55 | 3,38 | 3,52 | 4,45% | 7.083.214,00 |
| 21.11.2025 | 3,54 | 3,58 | 3,23 | 3,37 | -3,99% | 6.239.832,00 |
| 20.11.2025 | 4,15 | 4,25 | 3,44 | 3,51 | -12,69% | 10.078.212,00 |
| 19.11.2025 | 3,80 | 4,22 | 3,76 | 4,02 | 8,94% | 12.224.249,00 |
| 18.11.2025 | 3,40 | 3,80 | 3,36 | 3,69 | 9,50% | 7.360.518,00 |
| 17.11.2025 | 3,58 | 3,60 | 3,28 | 3,37 | -6,39% | 5.235.679,00 |
| 14.11.2025 | 3,46 | 3,73 | 3,38 | 3,60 | -1,77% | 7.242.691,00 |
| 13.11.2025 | 4,19 | 4,27 | 3,54 | 3,67 | -15,75% | 9.031.431,00 |
| 12.11.2025 | 4,12 | 4,43 | 4,09 | 4,35 | 7,14% | 7.849.224,00 |
| 11.11.2025 | 4,25 | 4,36 | 3,96 | 4,06 | -5,14% | 5.007.624,00 |
| 10.11.2025 | 4,65 | 4,69 | 4,13 | 4,28 | -3,39% | 9.296.730,00 |
| 07.11.2025 | 3,60 | 4,49 | 3,60 | 4,43 | 20,05% | 15.696.647,00 |
| 06.11.2025 | 3,97 | 4,07 | 3,66 | 3,69 | -7,29% | 8.450.192,00 |
| 05.11.2025 | 3,94 | 4,12 | 3,89 | 3,98 | 1,27% | 5.623.164,00 |
| 04.11.2025 | 4,05 | 4,21 | 3,89 | 3,93 | -7,09% | 8.403.622,00 |
| 03.11.2025 | 5,10 | 5,12 | 4,21 | 4,23 | -17,54% | 11.938.913,00 |
| 31.10.2025 | 5,11 | 5,22 | 4,83 | 5,13 | 0,39% | 7.427.046,00 |
| 30.10.2025 | 5,27 | 5,48 | 4,97 | 5,11 | -4,49% | 5.753.602,00 |
| 29.10.2025 | 5,23 | 5,42 | 5,01 | 5,35 | 4,09% | 6.849.539,00 |
| 28.10.2025 | 5,35 | 5,48 | 5,11 | 5,14 | -4,64% | 7.445.275,00 |
| 27.10.2025 | 5,96 | 6,01 | 5,15 | 5,39 | -9,87% | 12.026.371,00 |
| 24.10.2025 | 5,75 | 6,53 | 5,75 | 5,98 | 6,41% | 15.997.105,00 |
| 23.10.2025 | 5,95 | 6,22 | 5,56 | 5,62 | -5,39% | 9.990.467,00 |
| 22.10.2025 | 5,78 | 6,39 | 5,47 | 5,94 | -2,62% | 16.879.227,00 |
| 21.10.2025 | 6,45 | 7,04 | 6,04 | 6,10 | -9,23% | 21.525.864,00 |
| 20.10.2025 | 6,02 | 6,87 | 5,57 | 6,72 | 38,56% | 51.049.652,00 |
| 17.10.2025 | 5,00 | 5,55 | 4,76 | 4,85 | -14,46% | 23.545.609,00 |
| 16.10.2025 | 6,13 | 7,04 | 5,42 | 5,67 | -36,65% | 55.307.205,00 |
| 15.10.2025 | 11,42 | 11,49 | 8,11 | 8,95 | -21,01% | 51.382.215,00 |
| 14.10.2025 | 10,04 | 11,35 | 8,58 | 11,33 | 22,89% | 44.094.928,00 |
| 13.10.2025 | 7,90 | 10,18 | 7,74 | 9,22 | 36,59% | 45.562.864,00 |
| 10.10.2025 | 6,40 | 7,34 | 6,39 | 6,75 | 8,17% | 23.592.995,00 |
| 09.10.2025 | 6,12 | 6,52 | 5,94 | 6,24 | 4,35% | 15.974.545,00 |
| 08.10.2025 | 5,60 | 6,13 | 5,55 | 5,98 | 7,55% | 16.197.184,00 |
| 07.10.2025 | 5,50 | 5,72 | 5,28 | 5,56 | 3,73% | 13.199.722,00 |
| 06.10.2025 | 5,22 | 5,78 | 4,98 | 5,36 | 9,84% | 21.275.256,00 |
| 03.10.2025 | 5,19 | 5,38 | 4,82 | 4,88 | -2,59% | 1.824.812,00 |
| 02.10.2025 | 5,25 | 5,43 | 4,85 | 5,01 | -3,47% | 13.246.059,00 |
| 01.10.2025 | 4,85 | 5,49 | 4,73 | 5,19 | 6,79% | 15.397.223,00 |
| 30.09.2025 | 5,25 | 5,27 | 4,60 | 4,86 | -5,81% | 11.744.941,00 |
| 29.09.2025 | 4,83 | 5,17 | 4,39 | 5,16 | 17,81% | 20.041.839,00 |
| 26.09.2025 | 4,46 | 4,64 | 4,15 | 4,38 | 0,92% | 8.149.082,00 |
| 25.09.2025 | 4,19 | 4,63 | 4,11 | 4,34 | -7,66% | 13.507.355,00 |
| 24.09.2025 | 4,42 | 5,07 | 4,40 | 4,70 | 13,80% | 19.203.317,00 |
| 23.09.2025 | 3,87 | 4,35 | 3,75 | 4,13 | 9,55% | 16.365.548,00 |
| 22.09.2025 | 3,09 | 3,82 | 3,00 | 3,77 | 14,24% | 13.695.245,00 |
| 19.09.2025 | 3,15 | 3,43 | 3,08 | 3,30 | 10,00% | 17.341.376,00 |
| 18.09.2025 | 2,53 | 3,02 | 2,51 | 3,00 | 23,46% | 13.409.331,00 |
| 17.09.2025 | 2,49 | 2,51 | 2,37 | 2,43 | -2,41% | 4.325.285,00 |
| 16.09.2025 | 2,41 | 2,58 | 2,41 | 2,49 | 4,18% | 4.693.531,00 |
| 15.09.2025 | 2,32 | 2,44 | 2,26 | 2,39 | 3,02% | 2.810.753,00 |
| 12.09.2025 | 2,41 | 2,44 | 2,30 | 2,32 | -2,93% | 1.963.015,00 |
| 11.09.2025 | 2,25 | 2,40 | 2,24 | 2,39 | 4,82% | 2.613.739,00 |
| 10.09.2025 | 2,34 | 2,40 | 2,22 | 2,28 | -2,15% | 2.908.215,00 |
| 09.09.2025 | 2,36 | 2,38 | 2,27 | 2,33 | -2,10% | 3.368.237,00 |
| 08.09.2025 | 2,45 | 2,49 | 2,37 | 2,38 | -0,83% | 2.087.073,00 |
| 05.09.2025 | 2,54 | 2,77 | 2,34 | 2,40 | -4,38% | 7.268.894,00 |
| 04.09.2025 | 2,62 | 2,65 | 2,45 | 2,51 | -4,56% | 3.509.430,00 |
| 03.09.2025 | 2,41 | 2,66 | 2,39 | 2,63 | 9,13% | 4.101.732,00 |
| 02.09.2025 | 2,42 | 2,45 | 2,32 | 2,41 | -2,43% | 2.689.452,00 |
| 29.08.2025 | 2,50 | 2,55 | 2,41 | 2,47 | -1,98% | 1.779.971,00 |
| 28.08.2025 | 2,62 | 2,65 | 2,49 | 2,52 | -3,82% | 3.352.198,00 |
| 27.08.2025 | 2,78 | 2,79 | 2,60 | 2,62 | -4,73% | 2.722.879,00 |
| 26.08.2025 | 2,61 | 2,82 | 2,53 | 2,75 | 5,36% | 3.959.042,00 |
| 25.08.2025 | 2,64 | 2,75 | 2,58 | 2,61 | -1,14% | 2.819.373,00 |
| 22.08.2025 | 2,44 | 2,68 | 2,42 | 2,64 | 8,64% | 4.765.787,00 |
| 21.08.2025 | 2,37 | 2,46 | 2,25 | 2,43 | 1,89% | 2.729.857,00 |
| 20.08.2025 | 2,31 | 2,39 | 2,22 | 2,39 | 0,85% | 3.596.453,00 |
| 19.08.2025 | 2,60 | 2,60 | 2,31 | 2,37 | -9,90% | 4.941.766,00 |
| 18.08.2025 | 2,77 | 2,77 | 2,48 | 2,63 | -5,23% | 4.302.333,00 |
| 15.08.2025 | 2,76 | 2,87 | 2,60 | 2,77 | 1,84% | 6.325.728,00 |
| 14.08.2025 | 2,47 | 2,76 | 2,44 | 2,72 | 10,12% | 9.425.243,00 |
| 13.08.2025 | 2,40 | 2,49 | 2,31 | 2,47 | 6,01% | 5.441.544,00 |
| 12.08.2025 | 2,27 | 2,36 | 2,15 | 2,33 | 3,56% | 6.186.835,00 |
| 11.08.2025 | 2,28 | 2,43 | 2,17 | 2,25 | 4,65% | 5.665.930,00 |
| 08.08.2025 | 2,08 | 2,16 | 1,86 | 2,15 | 3,37% | 3.592.699,00 |
| 07.08.2025 | 2,19 | 2,32 | 2,05 | 2,08 | -3,70% | 3.788.179,00 |
| 06.08.2025 | 2,25 | 2,33 | 2,15 | 2,16 | -3,57% | 2.598.925,00 |
| 05.08.2025 | 2,28 | 2,36 | 2,21 | 2,24 | -2,18% | 2.964.432,00 |
| 04.08.2025 | 2,38 | 2,65 | 2,25 | 2,29 | 4,09% | 7.538.417,00 |
| 01.08.2025 | 2,10 | 2,30 | 2,04 | 2,20 | 1,38% | 6.104.266,00 |
| 31.07.2025 | 2,20 | 2,32 | 2,16 | 2,17 | -3,13% | 3.519.094,00 |
| 30.07.2025 | 2,37 | 2,59 | 2,15 | 2,24 | -4,68% | 5.967.914,00 |
| 29.07.2025 | 2,69 | 2,78 | 2,32 | 2,35 | -18,40% | 11.830.004,00 |
| 28.07.2025 | 3,03 | 3,13 | 2,76 | 2,88 | -8,72% | 8.193.509,00 |
| 25.07.2025 | 3,75 | 3,89 | 2,89 | 3,16 | -6,38% | 20.030.769,00 |
| 24.07.2025 | 3,13 | 3,42 | 3,06 | 3,37 | 8,71% | 11.953.301,00 |
| 23.07.2025 | 2,98 | 3,25 | 2,83 | 3,10 | 7,64% | 13.541.339,00 |
| 22.07.2025 | 2,89 | 2,90 | 2,48 | 2,88 | 12,50% | 12.192.251,00 |
| 21.07.2025 | 2,69 | 3,30 | 2,50 | 2,56 | 6,67% | 17.477.892,00 |