11,890$
0,76%
Echtzeit-Aktienkurs Serve Robotics Inc
Bid:
Ask:
Aktienkurse zur Serve Robotics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 12,00 | 12,41 | 11,88 | 11,89 | 0,76% | 473.568,00 |
| 16.07.2025 | 10,70 | 12,04 | 10,68 | 11,80 | 10,90% | 10.358.134,00 |
| 15.07.2025 | 10,78 | 10,97 | 10,61 | 10,64 | -0,28% | 3.914.930,00 |
| 14.07.2025 | 10,19 | 11,03 | 10,10 | 10,67 | 6,27% | 6.543.616,00 |
| 11.07.2025 | 10,42 | 10,59 | 10,01 | 10,04 | -5,46% | 3.863.940,00 |
| 10.07.2025 | 10,67 | 11,03 | 10,62 | 10,62 | -0,75% | 4.271.114,00 |
| 09.07.2025 | 10,67 | 11,11 | 10,33 | 10,70 | 2,54% | 4.349.009,00 |
| 08.07.2025 | 10,50 | 10,75 | 10,30 | 10,44 | 0,63% | 3.886.745,00 |
| 07.07.2025 | 10,58 | 10,61 | 10,03 | 10,37 | -3,71% | 4.800.698,00 |
| 03.07.2025 | 10,96 | 11,18 | 10,60 | 10,77 | -1,64% | 3.183.535,00 |
| 02.07.2025 | 10,77 | 11,09 | 10,68 | 10,95 | 0,46% | 4.523.889,00 |
| 01.07.2025 | 11,05 | 11,31 | 10,61 | 10,90 | -4,77% | 5.396.375,00 |
| 30.06.2025 | 11,68 | 12,24 | 11,44 | 11,45 | 0,06% | 7.453.906,00 |
| 27.06.2025 | 11,55 | 11,61 | 10,96 | 11,44 | 1,78% | 11.575.152,00 |
| 26.06.2025 | 10,75 | 11,54 | 10,43 | 11,24 | 9,87% | 7.015.745,00 |
| 25.06.2025 | 11,30 | 11,44 | 10,11 | 10,23 | -6,75% | 4.678.069,00 |
| 24.06.2025 | 10,94 | 11,22 | 10,71 | 10,97 | 6,92% | 4.542.959,00 |
| 23.06.2025 | 10,13 | 10,71 | 9,96 | 10,26 | -1,54% | 4.090.699,00 |
| 20.06.2025 | 11,05 | 11,17 | 10,41 | 10,42 | -4,40% | 3.426.779,00 |
| 18.06.2025 | 10,86 | 11,17 | 10,57 | 10,90 | 1,30% | 2.956.073,00 |
| 17.06.2025 | 11,27 | 11,29 | 10,65 | 10,76 | -6,35% | 3.639.140,00 |
| 16.06.2025 | 11,10 | 11,52 | 10,85 | 11,49 | 5,32% | 3.852.440,00 |
| 13.06.2025 | 11,49 | 11,70 | 10,89 | 10,91 | -8,32% | 5.937.617,00 |
| 12.06.2025 | 12,41 | 13,59 | 11,87 | 11,90 | -6,74% | 6.945.118,00 |
| 11.06.2025 | 12,48 | 12,86 | 12,05 | 12,76 | 5,45% | 7.645.061,00 |
| 10.06.2025 | 12,54 | 12,80 | 11,82 | 12,10 | -3,74% | 5.181.859,00 |
| 09.06.2025 | 13,33 | 13,33 | 12,31 | 12,57 | -2,93% | 5.743.502,00 |
| 06.06.2025 | 11,88 | 13,58 | 11,66 | 12,95 | 13,00% | 10.603.263,00 |
| 05.06.2025 | 12,13 | 12,27 | 11,23 | 11,46 | -4,98% | 5.619.097,00 |
| 04.06.2025 | 11,78 | 12,69 | 11,40 | 12,06 | 4,42% | 7.075.894,00 |
| 03.06.2025 | 12,18 | 12,21 | 11,38 | 11,55 | -3,27% | 5.017.663,00 |
| 02.06.2025 | 11,82 | 12,55 | 11,66 | 11,94 | 2,05% | 5.526.580,00 |
| 30.05.2025 | 11,77 | 12,08 | 11,18 | 11,70 | -4,18% | 5.856.636,00 |
| 29.05.2025 | 13,49 | 14,27 | 12,16 | 12,21 | -3,48% | 10.250.384,00 |
| 28.05.2025 | 12,85 | 12,88 | 12,25 | 12,65 | -1,25% | 5.799.785,00 |
| 27.05.2025 | 12,15 | 13,00 | 11,38 | 12,81 | 12,96% | 12.296.566,00 |
| 23.05.2025 | 11,21 | 11,82 | 10,88 | 11,34 | -2,49% | 6.282.130,00 |
| 22.05.2025 | 10,12 | 11,97 | 10,12 | 11,63 | 21,15% | 16.959.166,00 |
| 21.05.2025 | 9,62 | 10,48 | 9,50 | 9,60 | -3,52% | 5.756.262,00 |
| 20.05.2025 | 10,70 | 10,79 | 9,81 | 9,95 | -5,24% | 5.257.007,00 |
| 19.05.2025 | 10,12 | 10,57 | 9,89 | 10,50 | -3,05% | 6.234.255,00 |
| 16.05.2025 | 9,84 | 10,87 | 9,60 | 10,83 | 15,34% | 10.969.819,00 |
| 15.05.2025 | 8,75 | 9,83 | 8,73 | 9,39 | 3,99% | 9.028.084,00 |
| 14.05.2025 | 9,35 | 9,95 | 8,78 | 9,03 | 1,46% | 8.639.438,00 |
| 13.05.2025 | 8,95 | 9,44 | 8,83 | 8,90 | 3,25% | 8.417.324,00 |
| 12.05.2025 | 8,38 | 8,91 | 8,28 | 8,62 | 15,55% | 8.792.531,00 |
| 09.05.2025 | 6,60 | 8,26 | 6,60 | 7,46 | 13,72% | 13.379.771,00 |
| 08.05.2025 | 6,19 | 6,68 | 6,11 | 6,56 | 9,52% | 5.252.024,00 |
| 07.05.2025 | 6,21 | 6,23 | 5,87 | 5,99 | -4,16% | 4.240.237,00 |
| 06.05.2025 | 6,20 | 6,27 | 6,03 | 6,25 | -1,42% | 2.262.066,00 |
| 05.05.2025 | 6,93 | 6,94 | 6,33 | 6,34 | -10,07% | 4.312.640,00 |
| 02.05.2025 | 6,31 | 7,35 | 6,23 | 7,05 | 13,34% | 6.716.149,00 |
| 01.05.2025 | 6,28 | 6,51 | 6,18 | 6,22 | 0,81% | 2.255.887,00 |
| 30.04.2025 | 6,24 | 6,25 | 5,92 | 6,17 | -4,34% | 2.787.843,00 |
| 29.04.2025 | 6,62 | 6,69 | 6,36 | 6,45 | -2,86% | 2.238.002,00 |
| 28.04.2025 | 6,87 | 7,10 | 6,32 | 6,64 | 2,15% | 4.178.118,00 |
| 25.04.2025 | 6,65 | 6,69 | 6,42 | 6,50 | -2,40% | 3.156.452,00 |
| 24.04.2025 | 5,88 | 6,75 | 5,80 | 6,66 | 12,88% | 5.563.035,00 |
| 23.04.2025 | 5,60 | 6,27 | 5,60 | 5,90 | 11,95% | 5.950.434,00 |
| 22.04.2025 | 5,22 | 5,40 | 5,18 | 5,27 | 1,93% | 1.940.410,00 |
| 21.04.2025 | 5,26 | 5,34 | 5,01 | 5,17 | -5,14% | 1.761.029,00 |
| 17.04.2025 | 5,42 | 5,64 | 5,37 | 5,45 | 0,74% | 1.794.266,00 |
| 16.04.2025 | 5,66 | 5,66 | 5,30 | 5,41 | -7,68% | 3.145.982,00 |
| 15.04.2025 | 5,74 | 5,95 | 5,66 | 5,86 | 1,21% | 2.681.614,00 |
| 14.04.2025 | 5,76 | 6,29 | 5,67 | 5,79 | 9,04% | 5.639.418,00 |
| 11.04.2025 | 5,34 | 5,37 | 4,95 | 5,31 | 0,38% | 3.954.269,00 |
| 10.04.2025 | 5,68 | 5,75 | 5,16 | 5,29 | -9,73% | 3.590.639,00 |
| 09.04.2025 | 5,15 | 5,96 | 4,89 | 5,86 | 14,23% | 4.709.004,00 |
| 08.04.2025 | 5,76 | 5,89 | 5,04 | 5,13 | -5,52% | 3.109.334,00 |
| 07.04.2025 | 4,70 | 5,59 | 4,66 | 5,43 | 4,02% | 3.855.913,00 |
| 04.04.2025 | 5,03 | 5,41 | 4,70 | 5,22 | -3,51% | 4.060.168,00 |
| 03.04.2025 | 5,40 | 5,57 | 5,27 | 5,41 | -7,99% | 3.567.811,00 |
| 02.04.2025 | 5,50 | 6,02 | 5,46 | 5,88 | 3,70% | 5.349.412,00 |
| 01.04.2025 | 5,84 | 5,85 | 5,50 | 5,67 | -1,39% | 3.310.392,00 |
| 31.03.2025 | 6,00 | 6,14 | 5,71 | 5,75 | -8,59% | 4.001.468,00 |
| 28.03.2025 | 6,60 | 6,68 | 6,21 | 6,29 | -7,09% | 3.041.507,00 |
| 27.03.2025 | 7,04 | 7,06 | 6,73 | 6,77 | -3,70% | 2.670.796,00 |
| 26.03.2025 | 7,68 | 7,77 | 7,03 | 7,03 | -8,46% | 4.075.643,00 |
| 25.03.2025 | 7,75 | 7,76 | 7,46 | 7,68 | -1,41% | 3.371.005,00 |
| 24.03.2025 | 7,35 | 7,83 | 7,27 | 7,79 | 11,13% | 5.066.997,00 |
| 21.03.2025 | 6,72 | 7,07 | 6,69 | 7,01 | 1,15% | 4.291.139,00 |
| 20.03.2025 | 7,20 | 7,35 | 6,80 | 6,93 | -6,35% | 5.897.889,00 |
| 19.03.2025 | 7,30 | 7,60 | 7,17 | 7,40 | 2,92% | 4.346.612,00 |
| 18.03.2025 | 7,76 | 7,78 | 7,19 | 7,19 | -8,17% | 4.889.593,00 |
| 17.03.2025 | 7,78 | 8,00 | 7,49 | 7,83 | 2,22% | 4.506.983,00 |
| 14.03.2025 | 7,32 | 7,73 | 7,29 | 7,66 | 9,12% | 6.218.564,00 |
| 13.03.2025 | 7,28 | 7,54 | 6,90 | 7,02 | -6,77% | 3.499.452,00 |
| 12.03.2025 | 7,30 | 7,64 | 7,04 | 7,53 | 8,03% | 5.269.274,00 |
| 11.03.2025 | 6,73 | 7,15 | 6,53 | 6,97 | 4,34% | 5.058.818,00 |
| 10.03.2025 | 7,27 | 7,47 | 6,48 | 6,68 | -10,09% | 4.651.560,00 |
| 07.03.2025 | 7,50 | 7,90 | 6,97 | 7,43 | -6,19% | 6.099.564,00 |
| 06.03.2025 | 7,99 | 8,29 | 7,64 | 7,92 | -4,35% | 4.953.517,00 |
| 05.03.2025 | 8,40 | 8,62 | 8,12 | 8,28 | -1,43% | 6.325.856,00 |
| 04.03.2025 | 8,00 | 8,72 | 7,77 | 8,40 | 0,36% | 5.098.824,00 |
| 03.03.2025 | 9,18 | 9,36 | 8,29 | 8,37 | -7,10% | 4.934.788,00 |
| 28.02.2025 | 8,54 | 9,23 | 8,24 | 9,01 | 3,33% | 6.456.725,00 |
| 27.02.2025 | 9,67 | 9,95 | 8,71 | 8,72 | -6,94% | 4.445.155,00 |
| 26.02.2025 | 10,15 | 10,34 | 9,23 | 9,37 | -4,78% | 5.691.893,00 |
| 25.02.2025 | 10,06 | 10,54 | 9,42 | 9,84 | -5,11% | 5.438.925,00 |
| 24.02.2025 | 11,93 | 11,94 | 10,35 | 10,37 | -13,66% | 7.514.764,00 |