1,220$
-8,61%
Echtzeit-Aktienkurs American Battery Technology Company
Bid:
Ask:
Aktienkurse zur American Battery Technology Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,28 | 1,30 | 1,22 | 1,25 | -6,74% | 2.310.492,00 |
| 11.11.2026 | 1,35 | 1,36 | 1,30 | 1,34 | 1,14% | 1.751.354,00 |
| 10.11.2026 | 1,37 | 1,41 | 1,28 | 1,32 | -7,04% | 1.634.808,00 |
| 09.11.2026 | 1,37 | 1,45 | 1,32 | 1,42 | 6,37% | 2.502.082,00 |
| 06.11.2026 | 1,24 | 1,34 | 1,21 | 1,34 | 11,72% | 2.460.209,00 |
| 05.11.2026 | 1,30 | 1,31 | 1,14 | 1,20 | -7,36% | 3.637.604,00 |
| 04.11.2026 | 1,34 | 1,35 | 1,28 | 1,29 | 3,20% | 2.067.843,00 |
| 03.11.2026 | 1,35 | 1,38 | 1,23 | 1,25 | -6,02% | 2.542.182,00 |
| 02.11.2026 | 1,49 | 1,51 | 1,31 | 1,33 | -6,01% | 2.414.198,00 |
| 30.10.2026 | 1,50 | 1,50 | 1,40 | 1,42 | -9,29% | 2.036.106,00 |
| 29.10.2026 | 1,54 | 1,64 | 1,52 | 1,56 | -1,27% | 2.443.433,00 |
| 28.10.2026 | 1,51 | 1,60 | 1,46 | 1,58 | 6,04% | 3.754.310,00 |
| 27.10.2026 | 1,32 | 1,51 | 1,30 | 1,49 | 16,41% | 3.099.715,00 |
| 26.10.2026 | 1,34 | 1,35 | 1,27 | 1,28 | -5,19% | 1.643.328,00 |
| 23.10.2026 | 1,39 | 1,40 | 1,33 | 1,35 | -2,88% | 1.645.176,00 |
| 22.10.2026 | 1,41 | 1,45 | 1,37 | 1,39 | -4,47% | 2.127.233,00 |
| 21.10.2026 | 1,50 | 1,51 | 1,44 | 1,46 | -1,02% | 1.686.167,00 |
| 20.10.2026 | 1,43 | 1,50 | 1,40 | 1,47 | 1,38% | 2.503.622,00 |
| 19.10.2026 | 1,53 | 1,55 | 1,42 | 1,45 | -2,03% | 2.679.292,00 |
| 16.10.2026 | 1,57 | 1,62 | 1,47 | 1,48 | -5,73% | 3.127.310,00 |
| 15.10.2026 | 1,61 | 1,62 | 1,50 | 1,57 | -2,48% | 3.073.240,00 |
| 14.10.2026 | 1,73 | 1,73 | 1,59 | 1,61 | -8,00% | 3.388.072,00 |
| 13.10.2026 | 1,81 | 1,81 | 1,70 | 1,75 | -4,37% | 3.332.163,00 |
| 12.10.2026 | 1,93 | 1,96 | 1,83 | 1,83 | -7,11% | 2.721.023,00 |
| 09.10.2026 | 2,08 | 2,10 | 1,95 | 1,97 | -3,90% | 2.458.241,00 |
| 08.10.2026 | 2,08 | 2,09 | 2,00 | 2,05 | -1,91% | 3.347.970,00 |
| 07.10.2026 | 2,10 | 2,13 | 2,08 | 2,09 | -2,79% | 2.133.914,00 |
| 06.10.2026 | 2,19 | 2,24 | 2,15 | 2,15 | -0,92% | 1.997.178,00 |
| 05.10.2026 | 2,19 | 2,23 | 2,12 | 2,17 | -0,91% | 2.640.927,00 |
| 02.10.2026 | 2,28 | 2,31 | 2,18 | 2,19 | -3,95% | 3.675.895,00 |
| 01.10.2026 | 2,36 | 2,40 | 2,22 | 2,28 | 3,17% | 21.540.369,00 |
| 30.09.2026 | 2,23 | 2,30 | 2,20 | 2,21 | 0,91% | 3.187.415,00 |
| 29.09.2026 | 2,29 | 2,31 | 2,16 | 2,19 | -3,52% | 2.482.337,00 |
| 28.09.2026 | 2,20 | 2,30 | 2,17 | 2,27 | 0,44% | 1.680.014,00 |
| 25.09.2026 | 2,27 | 2,31 | 2,23 | 2,26 | 0,44% | 1.960.771,00 |
| 24.09.2026 | 2,28 | 2,29 | 2,22 | 2,25 | -2,60% | 2.027.290,00 |
| 23.09.2026 | 2,33 | 2,39 | 2,30 | 2,31 | -3,35% | 2.168.129,00 |
| 22.09.2026 | 2,37 | 2,42 | 2,31 | 2,39 | 2,58% | 2.246.616,00 |
| 21.09.2026 | 2,22 | 2,36 | 2,21 | 2,33 | 6,88% | 3.845.409,00 |
| 18.09.2026 | 2,24 | 2,26 | 2,13 | 2,18 | -2,68% | 6.021.204,00 |
| 17.09.2026 | 2,17 | 2,25 | 2,13 | 2,24 | 5,66% | 3.164.729,00 |
| 16.09.2026 | 2,27 | 2,28 | 2,07 | 2,12 | -5,36% | 4.503.706,00 |
| 15.09.2026 | 2,36 | 2,37 | 2,21 | 2,24 | -5,08% | 3.900.334,00 |
| 14.09.2026 | 2,41 | 2,43 | 2,32 | 2,36 | -4,45% | 5.034.949,00 |
| 11.09.2026 | 2,59 | 2,60 | 2,46 | 2,47 | -3,52% | 2.598.330,00 |
| 10.09.2026 | 2,64 | 2,67 | 2,55 | 2,56 | -4,48% | 1.695.164,00 |
| 09.09.2026 | 2,81 | 2,85 | 2,68 | 2,68 | -4,63% | 2.449.178,00 |
| 08.09.2026 | 2,80 | 2,89 | 2,77 | 2,81 | 1,08% | 2.660.506,00 |
| 04.09.2026 | 2,72 | 2,83 | 2,72 | 2,78 | 2,21% | 2.777.119,00 |
| 03.09.2026 | 2,83 | 2,84 | 2,69 | 2,72 | -2,33% | 3.558.019,00 |
| 02.09.2026 | 2,59 | 2,80 | 2,59 | 2,79 | 7,53% | 3.861.280,00 |
| 01.09.2026 | 2,60 | 2,69 | 2,52 | 2,59 | -4,07% | 4.077.603,00 |
| 31.08.2026 | 2,56 | 2,71 | 2,55 | 2,70 | 5,06% | 3.351.390,00 |
| 28.08.2026 | 2,66 | 2,69 | 2,55 | 2,57 | -3,93% | 4.745.775,00 |
| 27.08.2026 | 2,60 | 2,70 | 2,60 | 2,68 | 2,88% | 4.044.309,00 |
| 26.08.2026 | 2,61 | 2,65 | 2,56 | 2,60 | 0,39% | 2.919.210,00 |
| 25.08.2026 | 2,43 | 2,60 | 2,39 | 2,59 | 7,92% | 4.372.745,00 |
| 24.08.2026 | 2,56 | 2,58 | 2,39 | 2,40 | -6,61% | 2.911.517,00 |
| 21.08.2026 | 2,37 | 2,59 | 2,36 | 2,57 | 10,30% | 3.602.237,00 |
| 20.08.2026 | 2,54 | 2,56 | 2,28 | 2,33 | -2,92% | 2.742.411,00 |
| 19.08.2026 | 2,38 | 2,42 | 2,32 | 2,40 | 2,13% | 3.448.771,00 |
| 18.08.2026 | 2,36 | 2,39 | 2,28 | 2,35 | -3,29% | 3.537.537,00 |
| 17.08.2026 | 2,45 | 2,50 | 2,38 | 2,43 | -2,41% | 2.179.504,00 |
| 14.08.2026 | 2,47 | 2,56 | 2,47 | 2,49 | -0,80% | 1.500.973,00 |
| 13.08.2026 | 2,50 | 2,59 | 2,45 | 2,51 | -0,40% | 2.242.636,00 |
| 12.08.2026 | 2,67 | 2,73 | 2,50 | 2,52 | -5,26% | 2.474.709,00 |
| 11.08.2026 | 2,64 | 2,68 | 2,58 | 2,66 | 0,38% | 2.884.731,00 |
| 10.08.2026 | 2,66 | 2,70 | 2,55 | 2,65 | 1,53% | 2.523.312,00 |
| 07.08.2026 | 2,43 | 2,71 | 2,42 | 2,61 | 9,21% | 5.004.990,00 |
| 06.08.2026 | 2,32 | 2,39 | 2,28 | 2,39 | 3,02% | 2.696.006,00 |
| 05.08.2026 | 2,34 | 2,36 | 2,27 | 2,32 | 0,00% | 3.038.875,00 |
| 04.08.2026 | 2,18 | 2,35 | 2,18 | 2,32 | 8,41% | 3.316.533,00 |
| 03.08.2026 | 2,07 | 2,20 | 2,03 | 2,14 | 2,39% | 3.539.318,00 |
| 31.07.2026 | 2,06 | 2,12 | 2,00 | 2,09 | 2,45% | 5.648.049,00 |
| 30.07.2026 | 2,13 | 2,16 | 2,04 | 2,04 | -0,49% | 3.817.623,00 |
| 29.07.2026 | 2,21 | 2,25 | 2,05 | 2,05 | -5,96% | 4.339.633,00 |
| 28.07.2026 | 2,21 | 2,25 | 2,07 | 2,18 | -3,96% | 3.300.942,00 |
| 27.07.2026 | 2,29 | 2,37 | 2,21 | 2,27 | 2,71% | 2.825.635,00 |
| 24.07.2026 | 2,28 | 2,29 | 2,19 | 2,21 | -3,07% | 2.102.324,00 |
| 23.07.2026 | 2,39 | 2,45 | 2,28 | 2,28 | -6,56% | 2.843.930,00 |
| 22.07.2026 | 2,41 | 2,53 | 2,41 | 2,44 | -0,41% | 2.351.259,00 |
| 21.07.2026 | 2,35 | 2,46 | 2,34 | 2,45 | 6,99% | 2.440.642,00 |
| 20.07.2026 | 2,35 | 2,38 | 2,25 | 2,29 | -2,97% | 2.250.012,00 |
| 17.07.2026 | 2,34 | 2,40 | 2,30 | 2,36 | -2,48% | 4.178.024,00 |
| 16.07.2026 | 2,50 | 2,52 | 2,37 | 2,42 | -5,10% | 3.442.109,00 |
| 15.07.2026 | 2,62 | 2,68 | 2,50 | 2,55 | -2,30% | 2.448.709,00 |
| 14.07.2026 | 2,55 | 2,71 | 2,55 | 2,61 | 4,40% | 2.686.404,00 |
| 13.07.2026 | 2,55 | 2,58 | 2,47 | 2,50 | -4,94% | 3.268.341,00 |
| 10.07.2026 | 2,69 | 2,73 | 2,60 | 2,63 | -1,87% | 2.518.515,00 |
| 09.07.2026 | 2,65 | 2,74 | 2,61 | 2,68 | 2,68% | 2.787.248,00 |
| 08.07.2026 | 2,59 | 2,67 | 2,50 | 2,61 | -0,76% | 5.004.347,00 |
| 07.07.2026 | 2,79 | 2,83 | 2,63 | 2,63 | -8,36% | 3.315.181,00 |
| 06.07.2026 | 2,83 | 2,97 | 2,83 | 2,87 | 2,14% | 3.760.042,00 |
| 02.07.2026 | 2,79 | 2,94 | 2,76 | 2,81 | 1,81% | 4.591.816,00 |
| 01.07.2026 | 2,75 | 2,87 | 2,72 | 2,76 | -2,47% | 3.360.121,00 |
| 30.06.2026 | 2,69 | 2,86 | 2,69 | 2,83 | 5,60% | 3.611.851,00 |
| 29.06.2026 | 2,75 | 2,75 | 2,56 | 2,68 | -1,47% | 3.461.678,00 |
| 26.06.2026 | 2,62 | 2,79 | 2,62 | 2,72 | 0,74% | 6.909.363,00 |
| 25.06.2026 | 2,77 | 2,83 | 2,60 | 2,70 | 0,00% | 3.036.203,00 |
| 24.06.2026 | 2,83 | 2,83 | 2,64 | 2,70 | -4,93% | 3.993.564,00 |