10,260$
-9,44%
Echtzeit-Aktienkurs American Battery Technology Co
Bid:
Ask:
Aktienkurse zur American Battery Technology Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,58 | 11,80 | 10,11 | 10,30 | -9,09% | 350.544,00 |
| 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 |
| 18.07.2025 | 2,48 | 2,48 | 2,23 | 2,40 | 1,69% | 7.505.869,00 |
| 17.07.2025 | 2,14 | 2,49 | 1,98 | 2,36 | 12,92% | 13.626.724,00 |
| 16.07.2025 | 1,94 | 2,19 | 1,88 | 2,09 | 10,58% | 6.728.162,00 |
| 15.07.2025 | 1,70 | 1,90 | 1,65 | 1,89 | 14,55% | 3.570.791,00 |
| 14.07.2025 | 1,66 | 1,73 | 1,55 | 1,65 | -1,79% | 1.994.008,00 |
| 11.07.2025 | 1,77 | 1,80 | 1,64 | 1,68 | -5,62% | 2.053.164,00 |
| 10.07.2025 | 1,83 | 1,85 | 1,73 | 1,78 | -1,11% | 1.677.237,00 |
| 09.07.2025 | 2,00 | 2,01 | 1,77 | 1,80 | -8,63% | 2.486.475,00 |
| 08.07.2025 | 1,89 | 2,04 | 1,88 | 1,97 | 4,79% | 2.912.275,00 |
| 07.07.2025 | 1,88 | 1,97 | 1,78 | 1,88 | 2,73% | 2.364.071,00 |
| 03.07.2025 | 1,92 | 2,05 | 1,79 | 1,83 | -2,66% | 3.177.026,00 |
| 02.07.2025 | 1,64 | 1,92 | 1,63 | 1,88 | 14,63% | 4.819.620,00 |
| 01.07.2025 | 1,63 | 1,80 | 1,54 | 1,64 | 1,23% | 4.161.099,00 |
| 30.06.2025 | 1,55 | 1,71 | 1,48 | 1,62 | 10,96% | 6.264.815,00 |
| 27.06.2025 | 1,39 | 1,72 | 1,38 | 1,46 | 8,15% | 15.952.919,00 |
| 26.06.2025 | 1,27 | 1,39 | 1,25 | 1,35 | 5,47% | 1.260.856,00 |
| 25.06.2025 | 1,26 | 1,29 | 1,24 | 1,28 | 2,40% | 899.485,00 |
| 24.06.2025 | 1,26 | 1,30 | 1,23 | 1,25 | 1,63% | 727.977,00 |
| 23.06.2025 | 1,26 | 1,32 | 1,20 | 1,23 | -3,15% | 1.106.579,00 |
| 20.06.2025 | 1,36 | 1,36 | 1,26 | 1,27 | -5,22% | 915.458,00 |
| 18.06.2025 | 1,30 | 1,36 | 1,30 | 1,34 | 3,08% | 455.065,00 |
| 17.06.2025 | 1,32 | 1,34 | 1,30 | 1,30 | -1,52% | 745.549,00 |
| 16.06.2025 | 1,32 | 1,40 | 1,31 | 1,32 | 0,00% | 845.055,00 |
| 13.06.2025 | 1,37 | 1,37 | 1,31 | 1,32 | -3,65% | 660.197,00 |
| 12.06.2025 | 1,37 | 1,39 | 1,36 | 1,37 | 0,00% | 487.979,00 |
| 11.06.2025 | 1,38 | 1,43 | 1,36 | 1,37 | -0,72% | 583.894,00 |
| 10.06.2025 | 1,43 | 1,45 | 1,36 | 1,38 | -4,83% | 1.157.108,00 |
| 09.06.2025 | 1,48 | 1,48 | 1,42 | 1,45 | -0,68% | 883.445,00 |
| 06.06.2025 | 1,47 | 1,49 | 1,42 | 1,46 | 0,69% | 817.537,00 |
| 05.06.2025 | 1,54 | 1,55 | 1,45 | 1,45 | -3,33% | 836.551,00 |
| 04.06.2025 | 1,50 | 1,52 | 1,45 | 1,50 | 1,35% | 982.045,00 |
| 03.06.2025 | 1,40 | 1,54 | 1,39 | 1,48 | 7,25% | 1.747.537,00 |
| 02.06.2025 | 1,31 | 1,42 | 1,31 | 1,38 | 5,34% | 897.920,00 |
| 30.05.2025 | 1,32 | 1,35 | 1,29 | 1,31 | -2,24% | 749.970,00 |
| 29.05.2025 | 1,39 | 1,39 | 1,33 | 1,34 | -1,47% | 636.483,00 |
| 28.05.2025 | 1,35 | 1,40 | 1,35 | 1,36 | -1,45% | 704.318,00 |
| 27.05.2025 | 1,36 | 1,42 | 1,34 | 1,38 | 4,55% | 1.723.799,00 |
| 23.05.2025 | 1,29 | 1,36 | 1,26 | 1,32 | 2,33% | 823.695,00 |