14,430$
-2,04%
Echtzeit-Aktienkurs Serve Robotics Inc
Bid:
Ask:
Aktienkurse zur Serve Robotics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 14,55 | 15,80 | 13,63 | 14,14 | -4,01% | 6.930.547,00 |
| 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 |
| 26.09.2024 | 7,83 | 8,09 | 7,56 | 7,69 | 0,65% | 2.496.804,00 |
| 25.09.2024 | 8,05 | 8,39 | 7,43 | 7,64 | -5,45% | 3.467.535,00 |
| 24.09.2024 | 7,94 | 8,50 | 7,65 | 8,08 | 1,64% | 4.049.994,00 |
| 23.09.2024 | 7,48 | 7,97 | 7,15 | 7,95 | 6,28% | 2.656.345,00 |
| 20.09.2024 | 7,78 | 8,23 | 7,23 | 7,48 | -4,71% | 2.775.990,00 |
| 19.09.2024 | 7,90 | 8,29 | 7,63 | 7,85 | 4,95% | 4.395.935,00 |
| 18.09.2024 | 7,28 | 7,70 | 6,90 | 7,48 | 3,46% | 3.564.018,00 |
| 17.09.2024 | 8,01 | 8,46 | 7,15 | 7,23 | -8,37% | 5.835.189,00 |
| 16.09.2024 | 8,70 | 8,72 | 7,60 | 7,89 | -9,00% | 4.905.757,00 |
| 13.09.2024 | 7,34 | 8,93 | 7,13 | 8,67 | 18,12% | 8.684.021,00 |
| 12.09.2024 | 6,90 | 7,99 | 6,85 | 7,34 | 5,92% | 8.282.807,00 |
| 11.09.2024 | 6,68 | 7,12 | 6,35 | 6,93 | 3,13% | 3.721.317,00 |
| 10.09.2024 | 7,15 | 7,42 | 6,65 | 6,72 | -6,93% | 3.212.687,00 |
| 09.09.2024 | 7,22 | 7,77 | 7,18 | 7,22 | 0,00% | 2.246.805,00 |
| 06.09.2024 | 7,29 | 7,71 | 6,85 | 7,22 | -4,12% | 2.700.789,00 |
| 05.09.2024 | 7,80 | 8,18 | 7,44 | 7,53 | -7,61% | 3.048.202,00 |
| 04.09.2024 | 7,03 | 8,98 | 7,00 | 8,15 | 13,35% | 9.254.235,00 |
| 03.09.2024 | 8,21 | 8,32 | 7,10 | 7,19 | -15,36% | 3.650.847,00 |
| 30.08.2024 | 8,98 | 9,20 | 8,12 | 8,50 | -5,40% | 3.655.140,00 |
| 29.08.2024 | 9,09 | 9,45 | 8,80 | 8,98 | -3,96% | 2.379.500,00 |
| 28.08.2024 | 9,50 | 10,27 | 9,25 | 9,35 | -1,27% | 4.843.287,00 |
| 27.08.2024 | 9,40 | 9,69 | 9,25 | 9,47 | -1,15% | 2.513.022,00 |
| 26.08.2024 | 10,15 | 10,34 | 8,92 | 9,58 | -5,99% | 5.159.758,00 |
| 23.08.2024 | 10,14 | 10,42 | 9,70 | 10,19 | 0,94% | 4.747.518,00 |
| 22.08.2024 | 10,72 | 10,90 | 9,80 | 10,10 | -5,74% | 5.518.622,00 |
| 21.08.2024 | 11,10 | 11,37 | 10,61 | 10,71 | -4,63% | 4.901.661,00 |
| 20.08.2024 | 11,65 | 12,37 | 11,08 | 11,23 | -3,36% | 6.007.132,00 |
| 19.08.2024 | 10,80 | 12,50 | 10,74 | 11,62 | 4,12% | 11.578.755,00 |
| 16.08.2024 | 10,96 | 11,29 | 10,58 | 11,16 | -2,45% | 7.694.723,00 |
| 15.08.2024 | 11,85 | 12,14 | 11,08 | 11,44 | 0,62% | 12.667.157,00 |
| 14.08.2024 | 13,90 | 14,44 | 10,90 | 11,37 | 9,64% | 44.246.764,00 |
| 13.08.2024 | 12,12 | 12,47 | 10,12 | 10,37 | -7,49% | 11.845.882,00 |
| 12.08.2024 | 13,79 | 14,23 | 10,95 | 11,21 | -18,71% | 9.873.643,00 |
| 09.08.2024 | 13,75 | 15,20 | 13,14 | 13,79 | -1,43% | 8.948.254,00 |
| 08.08.2024 | 15,16 | 15,40 | 13,40 | 13,99 | -2,24% | 10.523.209,00 |
| 07.08.2024 | 15,83 | 16,83 | 14,00 | 14,31 | -8,68% | 13.949.468,00 |
| 06.08.2024 | 15,16 | 17,79 | 14,60 | 15,67 | 15,05% | 22.698.979,00 |
| 05.08.2024 | 10,18 | 15,58 | 10,00 | 13,62 | -6,90% | 16.128.259,00 |