1,840$
-2,13%
Echtzeit-Aktienkurs American Battery Technology Co
Bid:
Ask:
Aktienkurse zur American Battery Technology Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,92 | 2,05 | 1,79 | 1,83 | -2,66% | 3.174.731,00 |
| 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 |
| 22.05.2025 | 1,30 | 1,33 | 1,25 | 1,29 | -2,27% | 1.141.813,00 |
| 21.05.2025 | 1,38 | 1,42 | 1,31 | 1,32 | -5,04% | 954.257,00 |
| 20.05.2025 | 1,44 | 1,45 | 1,37 | 1,39 | 0,00% | 995.458,00 |
| 19.05.2025 | 1,46 | 1,51 | 1,37 | 1,39 | -10,32% | 1.738.321,00 |
| 16.05.2025 | 1,52 | 1,58 | 1,28 | 1,55 | -2,52% | 3.790.712,00 |
| 15.05.2025 | 1,58 | 1,62 | 1,48 | 1,59 | 0,63% | 1.458.650,00 |
| 14.05.2025 | 1,38 | 1,60 | 1,34 | 1,58 | 12,86% | 2.604.645,00 |
| 13.05.2025 | 1,34 | 1,41 | 1,30 | 1,40 | 4,48% | 1.185.737,00 |
| 12.05.2025 | 1,41 | 1,49 | 1,32 | 1,34 | -4,29% | 1.612.872,00 |
| 09.05.2025 | 1,40 | 1,43 | 1,36 | 1,40 | -0,71% | 856.537,00 |
| 08.05.2025 | 1,35 | 1,46 | 1,32 | 1,41 | 5,22% | 1.428.158,00 |
| 07.05.2025 | 1,42 | 1,42 | 1,30 | 1,34 | -4,96% | 1.254.452,00 |
| 06.05.2025 | 1,47 | 1,49 | 1,38 | 1,41 | -6,00% | 1.260.929,00 |
| 05.05.2025 | 1,49 | 1,70 | 1,46 | 1,50 | 0,00% | 2.731.440,00 |
| 02.05.2025 | 1,54 | 1,57 | 1,40 | 1,50 | -3,85% | 2.085.855,00 |
| 01.05.2025 | 1,54 | 1,62 | 1,50 | 1,56 | -8,77% | 3.513.932,00 |
| 30.04.2025 | 1,56 | 1,77 | 1,31 | 1,71 | 11,76% | 9.717.141,00 |
| 29.04.2025 | 1,19 | 1,54 | 1,11 | 1,53 | 33,04% | 7.622.227,00 |
| 28.04.2025 | 1,15 | 1,16 | 1,13 | 1,15 | 0,00% | 442.939,00 |
| 25.04.2025 | 1,20 | 1,21 | 1,13 | 1,15 | -4,17% | 463.294,00 |
| 24.04.2025 | 1,10 | 1,21 | 1,10 | 1,20 | 8,11% | 908.477,00 |
| 23.04.2025 | 1,12 | 1,17 | 1,10 | 1,11 | 3,74% | 654.725,00 |
| 22.04.2025 | 1,15 | 1,19 | 1,07 | 1,07 | -5,31% | 1.153.455,00 |
| 21.04.2025 | 1,19 | 1,20 | 1,06 | 1,13 | -3,42% | 992.518,00 |
| 17.04.2025 | 1,10 | 1,17 | 1,05 | 1,17 | 9,35% | 1.293.725,00 |
| 16.04.2025 | 1,06 | 1,15 | 1,02 | 1,07 | 0,94% | 1.010.666,00 |
| 15.04.2025 | 1,07 | 1,08 | 1,03 | 1,06 | 3,92% | 603.159,00 |
| 14.04.2025 | 1,03 | 1,10 | 1,02 | 1,02 | 3,24% | 934.994,00 |
| 11.04.2025 | 0,98 | 1,01 | 0,98 | 0,99 | 2,13% | 371.286,00 |
| 10.04.2025 | 0,98 | 1,00 | 0,95 | 0,97 | -2,88% | 447.281,00 |
| 09.04.2025 | 0,94 | 1,00 | 0,92 | 1,00 | 7,83% | 736.807,00 |
| 08.04.2025 | 1,00 | 1,03 | 0,91 | 0,92 | -6,21% | 629.832,00 |
| 07.04.2025 | 0,91 | 0,99 | 0,86 | 0,99 | 2,60% | 1.173.815,00 |
| 04.04.2025 | 1,01 | 1,02 | 0,93 | 0,96 | -4,95% | 1.221.159,00 |
| 03.04.2025 | 1,00 | 1,02 | 0,96 | 1,01 | -0,98% | 769.279,00 |
| 02.04.2025 | 1,01 | 1,03 | 0,98 | 1,02 | 0,00% | 477.625,00 |
| 01.04.2025 | 1,03 | 1,05 | 0,99 | 1,02 | -0,97% | 517.468,00 |
| 31.03.2025 | 1,01 | 1,03 | 0,97 | 1,03 | 0,00% | 804.531,00 |
| 28.03.2025 | 1,15 | 1,18 | 1,00 | 1,03 | -12,71% | 2.250.444,00 |
| 27.03.2025 | 1,01 | 1,22 | 1,00 | 1,18 | 16,83% | 3.171.933,00 |
| 26.03.2025 | 1,06 | 1,07 | 1,01 | 1,01 | -4,72% | 428.981,00 |
| 25.03.2025 | 1,03 | 1,10 | 1,02 | 1,06 | 4,95% | 1.027.652,00 |
| 24.03.2025 | 1,01 | 1,05 | 1,00 | 1,01 | -1,94% | 932.417,00 |
| 21.03.2025 | 1,04 | 1,09 | 1,01 | 1,03 | -0,96% | 639.249,00 |
| 20.03.2025 | 1,07 | 1,10 | 1,04 | 1,04 | -4,59% | 618.765,00 |
| 19.03.2025 | 1,03 | 1,11 | 1,02 | 1,09 | 4,81% | 588.937,00 |
| 18.03.2025 | 1,07 | 1,13 | 1,00 | 1,04 | -5,45% | 777.400,00 |
| 17.03.2025 | 0,97 | 1,14 | 0,97 | 1,10 | 12,24% | 1.324.199,00 |
| 14.03.2025 | 0,95 | 1,00 | 0,90 | 0,98 | 3,53% | 484.873,00 |
| 13.03.2025 | 1,00 | 1,00 | 0,93 | 0,95 | -5,02% | 755.992,00 |
| 12.03.2025 | 1,02 | 1,05 | 0,98 | 1,00 | -0,34% | 612.860,00 |
| 11.03.2025 | 0,94 | 1,02 | 0,92 | 1,00 | 6,58% | 729.980,00 |
| 10.03.2025 | 1,03 | 1,03 | 0,93 | 0,94 | -7,10% | 843.002,00 |
| 07.03.2025 | 0,99 | 1,04 | 0,93 | 1,01 | 1,00% | 865.419,00 |
| 06.03.2025 | 1,00 | 1,05 | 1,00 | 1,00 | -1,96% | 866.463,00 |
| 05.03.2025 | 1,02 | 1,05 | 0,99 | 1,02 | 0,99% | 648.714,00 |
| 04.03.2025 | 0,92 | 1,03 | 0,86 | 1,01 | 9,78% | 1.449.194,00 |
| 03.03.2025 | 1,00 | 1,07 | 0,92 | 0,92 | -8,00% | 1.423.548,00 |
| 28.02.2025 | 0,98 | 1,01 | 0,95 | 1,00 | 0,70% | 538.222,00 |
| 27.02.2025 | 1,04 | 1,04 | 0,97 | 0,99 | -1,68% | 711.344,00 |
| 26.02.2025 | 0,99 | 1,04 | 0,99 | 1,01 | 1,79% | 578.954,00 |
| 25.02.2025 | 1,04 | 1,04 | 0,96 | 0,99 | -2,73% | 1.128.335,00 |
| 24.02.2025 | 1,00 | 1,08 | 0,97 | 1,02 | 3,03% | 1.408.522,00 |
| 21.02.2025 | 1,08 | 1,11 | 0,97 | 0,99 | -8,33% | 2.993.533,00 |
| 20.02.2025 | 1,13 | 1,20 | 1,07 | 1,08 | -9,24% | 2.175.763,00 |
| 19.02.2025 | 1,25 | 1,25 | 1,10 | 1,19 | -5,56% | 1.319.651,00 |
| 18.02.2025 | 1,35 | 1,35 | 1,21 | 1,26 | -8,70% | 1.874.882,00 |
| 14.02.2025 | 1,33 | 1,39 | 1,27 | 1,38 | 6,15% | 1.453.950,00 |
| 13.02.2025 | 1,16 | 1,34 | 1,16 | 1,30 | 11,11% | 2.267.160,00 |
| 12.02.2025 | 1,20 | 1,21 | 1,12 | 1,17 | -4,10% | 1.094.827,00 |
| 11.02.2025 | 1,25 | 1,27 | 1,15 | 1,22 | -4,69% | 2.369.366,00 |
| 10.02.2025 | 1,32 | 1,34 | 1,26 | 1,28 | -2,29% | 1.351.854,00 |