7,400$
12,80%
Echtzeit-Aktienkurs Serve Robotics Inc
Bid:
Ask:
Aktienkurse zur Serve Robotics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 6,40 | 8,24 | 6,40 | 7,40 | 12,80% | 1.018.177,00 |
| 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 |
| 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 |