3,345$
-1,04%
Echtzeit-Aktienkurs American Battery Technology Co
Bid:
Ask:
Aktienkurse zur American Battery Technology Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,29 | 3,40 | 3,17 | 3,35 | -1,04% | 351.863,00 |
| 06.03.2026 | 3,28 | 3,50 | 3,27 | 3,38 | -0,29% | 513,00 |
| 05.03.2026 | 3,50 | 3,50 | 3,28 | 3,39 | -3,42% | 513,00 |
| 04.03.2026 | 3,55 | 3,61 | 3,48 | 3,51 | 0,29% | 2.173.937,00 |
| 03.03.2026 | 3,53 | 3,62 | 3,44 | 3,50 | -6,17% | 3.006.368,00 |
| 02.03.2026 | 3,54 | 3,80 | 3,50 | 3,73 | 1,08% | 2.425.548,00 |
| 27.02.2026 | 3,74 | 3,79 | 3,62 | 3,69 | -3,91% | 2.764.130,00 |
| 26.02.2026 | 3,69 | 3,86 | 3,61 | 3,84 | 2,13% | 3.079.748,00 |
| 25.02.2026 | 3,76 | 3,85 | 3,70 | 3,76 | 2,73% | 3.615.875,00 |
| 24.02.2026 | 3,51 | 3,68 | 3,45 | 3,66 | 2,52% | 2.956.305,00 |
| 23.02.2026 | 3,52 | 3,63 | 3,47 | 3,57 | 0,56% | 2.754.351,00 |
| 20.02.2026 | 3,67 | 3,69 | 3,51 | 3,55 | -4,05% | 3.183.293,00 |
| 19.02.2026 | 3,60 | 3,70 | 3,53 | 3,70 | 1,09% | 2.272.192,00 |
| 18.02.2026 | 3,71 | 3,81 | 3,56 | 3,66 | 0,00% | 3.108.039,00 |
| 17.02.2026 | 3,77 | 3,77 | 3,58 | 3,66 | -3,68% | 3.355.796,00 |
| 13.02.2026 | 3,78 | 3,98 | 3,75 | 3,80 | 0,53% | 3.224.785,00 |
| 12.02.2026 | 4,09 | 4,13 | 3,75 | 3,78 | -8,92% | 4.686.158,00 |
| 11.02.2026 | 4,17 | 4,21 | 3,92 | 4,15 | 1,22% | 4.124.650,00 |
| 10.02.2026 | 4,16 | 4,24 | 4,03 | 4,10 | -1,91% | 3.642.909,00 |
| 09.02.2026 | 4,15 | 4,24 | 3,95 | 4,18 | 0,36% | 4.695.090,00 |
| 06.02.2026 | 3,88 | 4,22 | 3,71 | 4,17 | 17,99% | 6.802.113,00 |
| 05.02.2026 | 3,86 | 3,94 | 3,51 | 3,53 | -12,62% | 6.355.056,00 |
| 04.02.2026 | 4,29 | 4,30 | 3,84 | 4,04 | -6,05% | 5.389.350,00 |
| 03.02.2026 | 4,02 | 4,31 | 3,91 | 4,30 | 10,26% | 6.063.175,00 |
| 02.02.2026 | 4,04 | 4,24 | 3,89 | 3,90 | -3,47% | 3.631.219,00 |
| 30.01.2026 | 4,21 | 4,26 | 3,89 | 4,04 | -6,48% | 8.010.488,00 |
| 29.01.2026 | 4,58 | 4,58 | 4,18 | 4,32 | -5,68% | 7.136.150,00 |
| 28.01.2026 | 4,73 | 4,88 | 4,37 | 4,58 | -3,58% | 7.442.669,00 |
| 27.01.2026 | 4,40 | 4,90 | 4,39 | 4,75 | 8,94% | 7.417.103,00 |
| 26.01.2026 | 4,91 | 5,00 | 4,23 | 4,36 | -7,23% | 7.923.179,00 |
| 23.01.2026 | 4,70 | 4,89 | 4,50 | 4,70 | -0,53% | 6.464.260,00 |
| 22.01.2026 | 4,68 | 4,95 | 4,63 | 4,73 | 2,49% | 5.822.668,00 |
| 21.01.2026 | 4,91 | 5,10 | 4,21 | 4,61 | -4,95% | 9.676.803,00 |
| 20.01.2026 | 4,60 | 5,12 | 4,46 | 4,85 | 0,41% | 9.022.659,00 |
| 16.01.2026 | 4,88 | 4,99 | 4,61 | 4,83 | -0,72% | 5.453.445,00 |
| 15.01.2026 | 5,25 | 5,25 | 4,78 | 4,87 | -8,38% | 8.083.303,00 |
| 14.01.2026 | 4,88 | 5,33 | 4,60 | 5,31 | 8,37% | 9.066.949,00 |
| 13.01.2026 | 5,29 | 5,29 | 4,79 | 4,90 | -5,22% | 9.225.726,00 |
| 12.01.2026 | 4,80 | 5,31 | 4,56 | 5,17 | 7,71% | 10.809.697,00 |
| 09.01.2026 | 4,64 | 4,85 | 4,40 | 4,80 | 5,96% | 7.785.326,00 |
| 08.01.2026 | 4,52 | 4,66 | 4,30 | 4,53 | -4,03% | 6.988.121,00 |
| 07.01.2026 | 4,30 | 4,88 | 4,25 | 4,72 | 8,01% | 9.595.264,00 |
| 06.01.2026 | 4,76 | 4,98 | 4,29 | 4,37 | -6,22% | 8.130.620,00 |
| 05.01.2026 | 3,87 | 4,70 | 3,84 | 4,66 | 25,95% | 12.747.737,00 |