3,790$
0,53%
Echtzeit-Aktienkurs American Battery Technology Co
Bid:
Ask:
Aktienkurse zur American Battery Technology Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 3,42 | 3,71 | 3,33 | 3,70 | 10,78% | 3.825.681,00 |
| 31.12.2025 | 3,34 | 3,39 | 3,21 | 3,34 | -0,60% | 4.827.643,00 |
| 30.12.2025 | 3,53 | 3,56 | 3,34 | 3,36 | -4,00% | 4.736.283,00 |
| 29.12.2025 | 3,70 | 3,87 | 3,50 | 3,50 | -8,38% | 4.887.687,00 |
| 26.12.2025 | 4,03 | 4,03 | 3,77 | 3,82 | -3,78% | 3.570.828,00 |
| 24.12.2025 | 4,11 | 4,14 | 3,87 | 3,97 | -2,93% | 3.636.540,00 |
| 23.12.2025 | 4,16 | 4,32 | 4,02 | 4,09 | -1,68% | 4.353.111,00 |
| 22.12.2025 | 4,08 | 4,43 | 3,97 | 4,16 | 4,79% | 5.879.108,00 |
| 19.12.2025 | 3,77 | 4,06 | 3,77 | 3,97 | 5,31% | 17.018.061,00 |
| 18.12.2025 | 3,75 | 3,97 | 3,71 | 3,77 | 3,57% | 4.284.921,00 |
| 17.12.2025 | 4,02 | 4,27 | 3,61 | 3,64 | -9,23% | 5.709.703,00 |
| 16.12.2025 | 3,87 | 4,12 | 3,82 | 4,01 | 2,04% | 4.610.904,00 |
| 15.12.2025 | 4,14 | 4,46 | 3,91 | 3,93 | -3,91% | 5.826.895,00 |
| 12.12.2025 | 4,27 | 4,30 | 4,00 | 4,09 | -4,22% | 4.535.733,00 |
| 11.12.2025 | 4,00 | 4,32 | 3,86 | 4,27 | 6,48% | 5.098.615,00 |
| 10.12.2025 | 4,25 | 4,28 | 4,00 | 4,01 | -5,65% | 5.547.887,00 |
| 09.12.2025 | 4,17 | 4,39 | 3,95 | 4,25 | 0,47% | 5.822.350,00 |
| 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 |