3,220$
0,63%
Echtzeit-Aktienkurs American Battery Technology Co
Bid:
Ask:
Aktienkurse zur American Battery Technology Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 3,25 | 3,27 | 3,15 | 3,22 | 0,47% | 3.250.307,00 |
| 15.04.2026 | 3,06 | 3,24 | 3,06 | 3,20 | 5,61% | 4.294.069,00 |
| 14.04.2026 | 3,02 | 3,06 | 2,95 | 3,03 | 3,06% | 2.665.266,00 |
| 13.04.2026 | 2,81 | 2,99 | 2,74 | 2,94 | 3,16% | 4.386.868,00 |
| 10.04.2026 | 2,87 | 3,04 | 2,83 | 2,85 | 0,00% | 4.183.901,00 |
| 09.04.2026 | 2,83 | 2,88 | 2,79 | 2,85 | -0,70% | 1.433.491,00 |
| 08.04.2026 | 2,93 | 3,02 | 2,80 | 2,87 | 4,74% | 2.100.121,00 |
| 07.04.2026 | 2,75 | 2,77 | 2,63 | 2,74 | -2,14% | 1.881.745,00 |
| 06.04.2026 | 2,77 | 2,86 | 2,73 | 2,80 | 0,72% | 2.157.827,00 |
| 02.04.2026 | 2,59 | 2,80 | 2,59 | 2,78 | 2,21% | 2.202.889,00 |
| 01.04.2026 | 2,87 | 2,88 | 2,70 | 2,72 | -2,51% | 3.714.731,00 |
| 31.03.2026 | 2,54 | 2,85 | 2,54 | 2,79 | 11,16% | 4.931.022,00 |
| 30.03.2026 | 2,68 | 2,68 | 2,47 | 2,51 | -5,64% | 3.592.859,00 |
| 27.03.2026 | 2,70 | 2,75 | 2,64 | 2,66 | -2,56% | 2.469.927,00 |
| 26.03.2026 | 2,79 | 2,81 | 2,70 | 2,73 | -4,55% | 2.052.574,00 |
| 25.03.2026 | 2,91 | 3,00 | 2,82 | 2,86 | 0,00% | 2.359.463,00 |
| 24.03.2026 | 2,85 | 2,91 | 2,77 | 2,86 | -1,38% | 2.153.584,00 |
| 23.03.2026 | 2,95 | 2,99 | 2,84 | 2,90 | 0,00% | 3.191.944,00 |
| 20.03.2026 | 3,03 | 3,06 | 2,83 | 2,90 | -4,29% | 5.093.490,00 |
| 19.03.2026 | 3,00 | 3,12 | 2,90 | 3,03 | -1,62% | 3.981.327,00 |
| 18.03.2026 | 3,20 | 3,26 | 3,05 | 3,08 | -5,81% | 5.617.653,00 |
| 17.03.2026 | 3,25 | 3,37 | 3,19 | 3,27 | 0,31% | 3.571.910,00 |
| 16.03.2026 | 3,36 | 3,43 | 3,21 | 3,26 | -1,81% | 3.314.786,00 |
| 13.03.2026 | 3,46 | 3,54 | 3,28 | 3,32 | -2,92% | 4.901.508,00 |
| 12.03.2026 | 3,41 | 3,45 | 3,29 | 3,42 | -2,29% | 4.255.826,00 |
| 11.03.2026 | 3,51 | 3,66 | 3,45 | 3,50 | -1,96% | 4.796.477,00 |
| 10.03.2026 | 3,36 | 3,67 | 3,35 | 3,57 | 6,89% | 3.697.691,00 |
| 09.03.2026 | 3,25 | 3,40 | 3,16 | 3,34 | -0,89% | 3.268.841,00 |
| 06.03.2026 | 3,28 | 3,50 | 3,27 | 3,37 | -0,88% | 2.806.188,00 |
| 05.03.2026 | 3,50 | 3,50 | 3,28 | 3,40 | -3,13% | 3.837.749,00 |
| 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 |
| 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 |