3,080€
-4,35%
Echtzeit-Aktienkurs SEALSQ Corp.
Bid:
Ask:
Aktienkurse zur SEALSQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 3,20 | 3,22 | 2,87 | 2,96 | -9,20% | 1.000,00 |
| 29.05.2025 | 3,34 | 3,44 | 3,17 | 3,26 | -0,31% | - |
| 28.05.2025 | 3,31 | 3,44 | 3,17 | 3,27 | 0,93% | - |
| 27.05.2025 | 3,12 | 3,71 | 3,08 | 3,24 | 4,52% | 2.000,00 |
| 26.05.2025 | 3,08 | 3,10 | 3,08 | 3,10 | 0,65% | 2.000,00 |
| 23.05.2025 | 3,28 | 3,62 | 3,01 | 3,08 | -6,38% | 1.980,00 |
| 22.05.2025 | 3,00 | 3,69 | 3,00 | 3,29 | 7,87% | 4.500,00 |
| 21.05.2025 | 2,86 | 3,84 | 2,84 | 3,05 | 5,90% | 8.480,00 |
| 20.05.2025 | 2,71 | 3,15 | 2,69 | 2,88 | 4,35% | - |
| 19.05.2025 | 2,32 | 2,79 | 2,12 | 2,76 | 21,05% | 2.000,00 |
| 16.05.2025 | 2,13 | 2,42 | 2,12 | 2,28 | 8,06% | - |
| 15.05.2025 | 2,13 | 2,19 | 2,08 | 2,11 | -3,21% | - |
| 14.05.2025 | 2,13 | 2,26 | 2,06 | 2,18 | 3,32% | - |
| 13.05.2025 | 2,18 | 2,21 | 2,10 | 2,11 | -3,21% | - |
| 12.05.2025 | 2,11 | 2,32 | 2,11 | 2,18 | 4,81% | - |
| 09.05.2025 | 2,22 | 2,24 | 2,06 | 2,08 | -7,14% | - |
| 08.05.2025 | 2,07 | 2,30 | 2,06 | 2,24 | 8,21% | - |
| 07.05.2025 | 2,10 | 2,13 | 2,00 | 2,07 | 0,49% | - |
| 06.05.2025 | 2,04 | 2,18 | 2,00 | 2,06 | -1,44% | 300,00 |
| 05.05.2025 | 2,52 | 2,52 | 1,94 | 2,09 | -17,39% | 1.135,00 |
| 02.05.2025 | 2,20 | 2,56 | 2,20 | 2,53 | 18,22% | - |
| 30.04.2025 | 2,25 | 2,26 | 2,09 | 2,14 | -5,31% | - |
| 29.04.2025 | 2,28 | 2,36 | 2,24 | 2,26 | -0,88% | - |
| 28.04.2025 | 2,30 | 2,42 | 2,24 | 2,28 | -0,87% | - |
| 25.04.2025 | 2,26 | 2,39 | 2,24 | 2,30 | 0,00% | - |
| 24.04.2025 | 2,22 | 2,35 | 2,13 | 2,30 | 3,60% | - |
| 23.04.2025 | 2,05 | 2,24 | 2,05 | 2,22 | 8,56% | - |
| 22.04.2025 | 1,94 | 2,06 | 1,94 | 2,05 | -0,24% | - |
| 17.04.2025 | 2,16 | 2,22 | 2,05 | 2,05 | -4,21% | - |
| 16.04.2025 | 2,22 | 2,22 | 2,08 | 2,14 | -4,46% | - |
| 15.04.2025 | 2,26 | 2,30 | 2,22 | 2,24 | -0,44% | - |
| 14.04.2025 | 2,22 | 2,46 | 2,20 | 2,25 | -1,32% | - |
| 11.04.2025 | 2,28 | 2,33 | 2,18 | 2,28 | 0,00% | - |
| 10.04.2025 | 2,43 | 2,43 | 2,20 | 2,28 | -6,56% | - |
| 09.04.2025 | 2,06 | 2,46 | 2,03 | 2,44 | 14,55% | - |
| 08.04.2025 | 2,23 | 2,44 | 2,08 | 2,13 | -4,91% | - |
| 07.04.2025 | 2,04 | 2,33 | 1,90 | 2,24 | 4,19% | - |
| 04.04.2025 | 2,24 | 2,39 | 2,03 | 2,15 | -7,33% | - |
| 03.04.2025 | 2,53 | 2,54 | 2,24 | 2,32 | -9,38% | 3.900,00 |
| 02.04.2025 | 2,55 | 2,61 | 2,40 | 2,56 | 0,39% | - |
| 01.04.2025 | 2,34 | 2,58 | 2,32 | 2,55 | 6,25% | - |
| 31.03.2025 | 2,36 | 2,42 | 2,22 | 2,40 | -0,83% | - |
| 28.03.2025 | 2,65 | 2,69 | 2,40 | 2,42 | -9,70% | 300,00 |
| 27.03.2025 | 2,71 | 2,94 | 2,59 | 2,68 | -1,83% | 1.250,00 |
| 26.03.2025 | 2,85 | 2,95 | 2,71 | 2,73 | -3,87% | 300,00 |
| 25.03.2025 | 2,91 | 2,97 | 2,78 | 2,84 | -2,74% | - |
| 24.03.2025 | 2,68 | 2,97 | 2,68 | 2,92 | 6,18% | - |
| 21.03.2025 | 2,87 | 2,87 | 2,46 | 2,75 | -1,08% | - |
| 20.03.2025 | 3,16 | 3,21 | 2,77 | 2,78 | -12,03% | 160,00 |
| 19.03.2025 | 3,05 | 3,34 | 3,02 | 3,16 | 3,27% | - |
| 18.03.2025 | 3,44 | 3,47 | 2,97 | 3,06 | -9,73% | 750,00 |
| 17.03.2025 | 3,04 | 3,56 | 3,04 | 3,39 | 12,25% | 1,00 |
| 14.03.2025 | 2,54 | 3,08 | 2,53 | 3,02 | 18,90% | - |
| 13.03.2025 | 2,48 | 2,71 | 2,45 | 2,54 | 0,00% | - |
| 12.03.2025 | 2,32 | 2,61 | 2,32 | 2,54 | 6,72% | 4.572,00 |
| 11.03.2025 | 2,40 | 2,50 | 2,20 | 2,38 | -0,83% | - |
| 10.03.2025 | 2,69 | 2,69 | 2,32 | 2,40 | -10,78% | 400,00 |
| 07.03.2025 | 2,42 | 2,69 | 2,37 | 2,69 | 7,60% | - |
| 06.03.2025 | 2,34 | 2,71 | 2,22 | 2,50 | 6,38% | - |
| 05.03.2025 | 2,28 | 2,75 | 2,22 | 2,35 | 3,07% | - |
| 04.03.2025 | 2,18 | 2,38 | 1,73 | 2,28 | 4,59% | 900,00 |
| 03.03.2025 | 2,70 | 2,87 | 2,14 | 2,18 | -21,86% | - |
| 28.02.2025 | 2,88 | 2,98 | 2,68 | 2,79 | -3,13% | - |
| 27.02.2025 | 2,98 | 3,24 | 2,84 | 2,88 | -3,03% | - |
| 26.02.2025 | 3,01 | 3,20 | 2,91 | 2,97 | -1,00% | - |
| 25.02.2025 | 2,93 | 3,16 | 2,77 | 3,00 | 2,74% | 3.246,00 |
| 24.02.2025 | 3,10 | 3,46 | 2,92 | 2,92 | -8,75% | - |
| 21.02.2025 | 3,56 | 3,68 | 3,18 | 3,20 | -10,11% | - |
| 20.02.2025 | 3,24 | 3,88 | 3,24 | 3,56 | 9,88% | 3.912,00 |
| 19.02.2025 | 2,89 | 3,39 | 2,86 | 3,24 | 12,11% | 4.185,00 |
| 18.02.2025 | 3,18 | 3,28 | 2,85 | 2,89 | -9,12% | 4.900,00 |
| 17.02.2025 | 3,16 | 3,18 | 3,16 | 3,18 | 0,32% | - |
| 14.02.2025 | 3,51 | 3,53 | 3,12 | 3,17 | -9,69% | 600,00 |
| 13.02.2025 | 3,65 | 3,67 | 3,32 | 3,51 | -4,36% | 500,00 |
| 12.02.2025 | 3,54 | 3,83 | 3,30 | 3,67 | 1,66% | - |
| 11.02.2025 | 4,10 | 4,20 | 3,55 | 3,61 | -14,05% | 7.415,00 |
| 10.02.2025 | 3,89 | 4,28 | 3,63 | 4,20 | 7,97% | 370,00 |
| 07.02.2025 | 3,87 | 4,13 | 3,68 | 3,89 | 0,52% | 1.725,00 |
| 06.02.2025 | 3,60 | 4,49 | 3,60 | 3,87 | 4,88% | 3.702,00 |
| 05.02.2025 | 2,99 | 3,69 | 2,91 | 3,69 | 23,41% | 3.292,00 |
| 04.02.2025 | 2,94 | 3,24 | 2,92 | 2,99 | 1,70% | 12.273,00 |
| 03.02.2025 | 3,10 | 3,10 | 2,70 | 2,94 | -3,61% | 3.000,00 |
| 31.01.2025 | 3,09 | 3,43 | 2,97 | 3,05 | -1,29% | 2.921,00 |
| 30.01.2025 | 3,16 | 3,51 | 2,91 | 3,09 | -2,22% | 6.000,00 |
| 29.01.2025 | 3,58 | 3,67 | 3,15 | 3,16 | -11,73% | 4.091,00 |
| 28.01.2025 | 3,81 | 3,91 | 3,30 | 3,58 | -5,79% | 448,00 |