11,990$
-8,47%
Echtzeit-Aktienkurs Serve Robotics Inc
Bid:
Ask:
Aktienkurse zur Serve Robotics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13,27 | 13,42 | 11,75 | 12,01 | -8,32% | 8.137.708,00 |
| 20.02.2025 | 13,14 | 13,47 | 12,66 | 13,10 | -1,98% | 8.879.265,00 |
| 19.02.2025 | 13,19 | 14,30 | 12,64 | 13,37 | 13,07% | 26.018.831,00 |
| 18.02.2025 | 13,33 | 13,37 | 11,63 | 11,82 | -14,66% | 24.299.450,00 |
| 14.02.2025 | 14,64 | 15,52 | 12,67 | 13,85 | -39,57% | 53.784.112,00 |
| 13.02.2025 | 19,98 | 23,10 | 19,42 | 22,92 | 17,12% | 13.110.622,00 |
| 12.02.2025 | 18,28 | 20,13 | 18,07 | 19,57 | 3,87% | 7.245.451,00 |
| 11.02.2025 | 20,31 | 21,04 | 18,53 | 18,84 | -10,71% | 7.909.870,00 |
| 10.02.2025 | 19,85 | 21,43 | 19,19 | 21,10 | 8,37% | 11.990.905,00 |
| 07.02.2025 | 17,25 | 20,29 | 17,16 | 19,47 | 16,59% | 15.631.206,00 |
| 06.02.2025 | 16,25 | 17,28 | 16,03 | 16,70 | 4,05% | 8.366.232,00 |
| 05.02.2025 | 15,95 | 16,93 | 15,68 | 16,05 | -0,06% | 7.558.153,00 |
| 04.02.2025 | 16,21 | 16,80 | 15,76 | 16,06 | 1,77% | 7.400.753,00 |
| 03.02.2025 | 15,50 | 16,22 | 15,13 | 15,78 | -4,88% | 6.372.457,00 |
| 31.01.2025 | 16,38 | 18,23 | 16,28 | 16,59 | 1,53% | 10.229.939,00 |
| 30.01.2025 | 16,50 | 16,77 | 15,80 | 16,34 | 1,43% | 5.364.310,00 |
| 29.01.2025 | 17,05 | 17,72 | 15,75 | 16,11 | -8,00% | 7.608.220,00 |
| 28.01.2025 | 17,48 | 17,60 | 16,10 | 17,51 | 5,67% | 5.369.782,00 |
| 27.01.2025 | 18,00 | 18,22 | 16,00 | 16,57 | -13,97% | 11.574.010,00 |
| 24.01.2025 | 18,01 | 21,23 | 17,97 | 19,26 | 8,08% | 15.765.820,00 |
| 23.01.2025 | 17,83 | 18,91 | 17,20 | 17,82 | -0,50% | 7.507.864,00 |
| 22.01.2025 | 19,42 | 20,70 | 17,65 | 17,91 | -7,73% | 9.947.242,00 |
| 21.01.2025 | 18,59 | 19,93 | 16,86 | 19,41 | 6,30% | 8.289.624,00 |
| 17.01.2025 | 18,95 | 19,91 | 18,08 | 18,26 | -3,28% | 9.838.973,00 |
| 16.01.2025 | 19,00 | 19,93 | 17,24 | 18,88 | 2,11% | 11.937.264,00 |
| 15.01.2025 | 17,46 | 19,75 | 17,28 | 18,49 | 12,68% | 15.725.712,00 |
| 14.01.2025 | 16,28 | 17,34 | 15,51 | 16,41 | 11,03% | 13.888.738,00 |
| 13.01.2025 | 17,53 | 17,58 | 14,74 | 14,78 | -21,11% | 13.670.483,00 |
| 10.01.2025 | 17,04 | 18,75 | 16,15 | 18,74 | 11,52% | 14.918.297,00 |
| 08.01.2025 | 17,73 | 18,12 | 15,90 | 16,80 | -9,73% | 12.467.176,00 |
| 07.01.2025 | 19,51 | 20,44 | 17,75 | 18,61 | -18,70% | 21.871.092,00 |
| 06.01.2025 | 20,92 | 24,35 | 20,31 | 22,89 | 20,28% | 27.280.655,00 |
| 03.01.2025 | 15,00 | 19,60 | 14,60 | 19,03 | 28,93% | 20.015.277,00 |
| 02.01.2025 | 14,15 | 15,50 | 13,40 | 14,76 | 9,33% | 8.316.855,00 |
| 31.12.2024 | 15,56 | 15,65 | 13,35 | 13,50 | -11,53% | 7.150.198,00 |
| 30.12.2024 | 16,36 | 17,25 | 15,15 | 15,26 | -6,32% | 6.868.332,00 |
| 27.12.2024 | 17,53 | 18,43 | 16,01 | 16,29 | -7,65% | 8.931.848,00 |
| 26.12.2024 | 14,40 | 18,21 | 14,33 | 17,64 | 24,75% | 15.830.719,00 |
| 24.12.2024 | 14,55 | 15,80 | 13,63 | 14,14 | -4,01% | 6.940.640,00 |
| 23.12.2024 | 15,12 | 15,12 | 13,07 | 14,73 | 0,82% | 9.649.348,00 |
| 20.12.2024 | 12,82 | 15,44 | 12,78 | 14,61 | 9,36% | 13.144.974,00 |
| 19.12.2024 | 15,00 | 15,14 | 12,65 | 13,36 | -5,52% | 11.291.392,00 |
| 18.12.2024 | 16,30 | 16,55 | 13,62 | 14,14 | -15,23% | 14.276.426,00 |
| 17.12.2024 | 15,45 | 17,60 | 14,31 | 16,68 | 11,35% | 18.787.736,00 |
| 16.12.2024 | 13,40 | 15,09 | 12,73 | 14,98 | 14,53% | 14.614.412,00 |
| 13.12.2024 | 11,27 | 13,12 | 10,80 | 13,08 | 15,34% | 8.628.772,00 |
| 12.12.2024 | 12,46 | 13,13 | 11,24 | 11,34 | -8,40% | 8.630.362,00 |
| 11.12.2024 | 14,69 | 14,99 | 12,15 | 12,38 | -9,90% | 12.400.460,00 |
| 10.12.2024 | 11,82 | 14,96 | 11,82 | 13,74 | 14,69% | 19.024.645,00 |
| 09.12.2024 | 12,80 | 13,69 | 11,61 | 11,98 | 1,53% | 16.750.457,00 |
| 06.12.2024 | 9,75 | 12,10 | 9,71 | 11,80 | 23,82% | 20.026.438,00 |
| 05.12.2024 | 8,53 | 10,27 | 8,24 | 9,53 | 9,79% | 15.195.703,00 |
| 04.12.2024 | 8,97 | 9,03 | 8,61 | 8,68 | -1,14% | 5.204.560,00 |
| 03.12.2024 | 8,80 | 9,18 | 8,46 | 8,78 | -4,04% | 4.270.252,00 |
| 02.12.2024 | 8,83 | 9,70 | 8,83 | 9,15 | 5,17% | 7.059.943,00 |
| 29.11.2024 | 8,56 | 8,92 | 8,50 | 8,70 | 1,28% | 2.533.813,00 |
| 27.11.2024 | 8,70 | 9,15 | 8,33 | 8,59 | -2,16% | 3.212.918,00 |
| 26.11.2024 | 8,64 | 9,22 | 8,64 | 8,78 | -0,34% | 3.846.484,00 |
| 25.11.2024 | 8,58 | 9,28 | 8,53 | 8,81 | 5,76% | 5.159.731,00 |
| 22.11.2024 | 8,43 | 8,72 | 8,25 | 8,33 | -1,54% | 3.015.759,00 |
| 21.11.2024 | 8,70 | 8,98 | 8,44 | 8,46 | -3,20% | 624.418,00 |
| 20.11.2024 | 8,78 | 8,87 | 8,30 | 8,74 | 1,51% | 3.168.594,00 |
| 19.11.2024 | 8,07 | 8,70 | 8,03 | 8,61 | 7,22% | 3.362.013,00 |
| 18.11.2024 | 8,00 | 8,17 | 7,51 | 8,03 | 0,37% | 2.993.169,00 |
| 15.11.2024 | 7,88 | 8,33 | 7,80 | 8,00 | 1,91% | 3.566.959,00 |
| 14.11.2024 | 8,24 | 8,35 | 7,80 | 7,85 | -6,10% | 4.239.419,00 |
| 13.11.2024 | 8,74 | 8,77 | 8,06 | 8,36 | -3,02% | 5.132.573,00 |
| 12.11.2024 | 9,10 | 9,15 | 8,53 | 8,62 | -7,81% | 5.460.408,00 |
| 11.11.2024 | 9,30 | 9,39 | 8,52 | 9,35 | 3,43% | 6.257.389,00 |
| 08.11.2024 | 9,90 | 9,97 | 8,81 | 9,04 | -16,53% | 11.083.149,00 |
| 07.11.2024 | 10,36 | 11,03 | 9,81 | 10,83 | 7,33% | 10.074.227,00 |
| 06.11.2024 | 10,15 | 10,45 | 9,71 | 10,09 | 2,85% | 4.200.951,00 |
| 05.11.2024 | 9,45 | 9,98 | 9,44 | 9,81 | 3,81% | 3.200.977,00 |
| 04.11.2024 | 10,02 | 10,05 | 9,25 | 9,45 | -5,88% | 4.771.749,00 |
| 01.11.2024 | 10,43 | 10,58 | 10,02 | 10,04 | -0,89% | 3.459.403,00 |
| 31.10.2024 | 11,12 | 11,35 | 10,03 | 10,13 | -10,91% | 6.156.772,00 |
| 30.10.2024 | 11,39 | 12,65 | 10,96 | 11,37 | -2,65% | 7.119.006,00 |
| 29.10.2024 | 11,82 | 12,24 | 10,80 | 11,68 | -1,02% | 7.844.237,00 |
| 28.10.2024 | 10,05 | 12,84 | 10,01 | 11,80 | 21,15% | 17.201.261,00 |
| 25.10.2024 | 9,68 | 10,15 | 9,47 | 9,74 | 2,10% | 4.218.284,00 |
| 24.10.2024 | 9,20 | 9,75 | 9,02 | 9,54 | 5,41% | 4.211.684,00 |
| 23.10.2024 | 9,50 | 10,22 | 9,00 | 9,05 | -6,51% | 5.389.564,00 |
| 22.10.2024 | 10,14 | 10,49 | 9,36 | 9,68 | -4,82% | 5.231.047,00 |
| 21.10.2024 | 9,49 | 10,38 | 9,27 | 10,17 | 8,65% | 8.844.878,00 |
| 18.10.2024 | 8,74 | 9,64 | 8,62 | 9,36 | 9,35% | 7.680.457,00 |
| 17.10.2024 | 9,09 | 9,11 | 8,48 | 8,56 | -4,89% | 5.103.259,00 |
| 16.10.2024 | 9,33 | 9,38 | 8,70 | 9,00 | 3,93% | 5.832.398,00 |
| 15.10.2024 | 8,71 | 9,18 | 8,52 | 8,66 | -2,91% | 2.898.844,00 |
| 14.10.2024 | 8,62 | 8,97 | 8,11 | 8,92 | 2,76% | 4.848.146,00 |
| 11.10.2024 | 9,16 | 9,45 | 8,51 | 8,68 | -7,66% | 6.212.687,00 |
| 10.10.2024 | 10,00 | 10,10 | 9,12 | 9,40 | -6,93% | 4.796.373,00 |
| 09.10.2024 | 9,45 | 10,37 | 8,79 | 10,10 | 4,55% | 5.939.639,00 |
| 08.10.2024 | 10,07 | 10,59 | 9,25 | 9,66 | -1,43% | 5.806.196,00 |
| 07.10.2024 | 9,12 | 10,76 | 9,11 | 9,80 | 11,74% | 13.836.552,00 |
| 04.10.2024 | 7,82 | 9,18 | 7,60 | 8,77 | 11,01% | 5.128.894,00 |
| 03.10.2024 | 7,94 | 8,07 | 7,72 | 7,90 | -0,13% | 1.457.747,00 |
| 02.10.2024 | 7,87 | 8,10 | 7,46 | 7,91 | -1,00% | 2.036.485,00 |
| 01.10.2024 | 8,16 | 8,51 | 7,66 | 7,99 | 0,50% | 3.627.350,00 |
| 30.09.2024 | 8,33 | 8,49 | 7,80 | 7,95 | -7,34% | 3.428.363,00 |
| 27.09.2024 | 7,79 | 9,32 | 7,76 | 8,58 | 11,57% | 9.348.801,00 |