2,930$
-7,57%
Echtzeit-Aktienkurs Serve Robotics
Bid:
Ask:
Aktienkurse zur Serve Robotics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,00 | 3,01 | 2,84 | 2,90 | -8,34% | 2.675.823,00 |
| 11.11.2026 | 3,32 | 3,33 | 3,16 | 3,17 | 1,77% | 2.128.041,00 |
| 10.11.2026 | 3,28 | 3,30 | 3,05 | 3,11 | -8,26% | 4.675.418,00 |
| 09.11.2026 | 3,36 | 3,70 | 3,31 | 3,39 | 5,28% | 10.253.286,00 |
| 06.11.2026 | 2,62 | 3,25 | 2,54 | 3,22 | 38,79% | 9.729.542,00 |
| 05.11.2026 | 2,64 | 2,64 | 2,26 | 2,32 | -12,45% | 4.657.556,00 |
| 04.11.2026 | 2,63 | 2,77 | 2,58 | 2,65 | 1,53% | 3.103.937,00 |
| 03.11.2026 | 2,55 | 2,63 | 2,52 | 2,61 | 3,98% | 2.096.132,00 |
| 02.11.2026 | 2,68 | 2,72 | 2,43 | 2,51 | -3,46% | 2.683.729,00 |
| 30.10.2026 | 2,75 | 2,77 | 2,53 | 2,60 | -8,45% | 3.607.051,00 |
| 29.10.2026 | 2,99 | 3,07 | 2,82 | 2,84 | -5,96% | 3.712.860,00 |
| 28.10.2026 | 2,98 | 3,06 | 2,87 | 3,02 | 2,72% | 2.873.355,00 |
| 27.10.2026 | 2,69 | 3,02 | 2,68 | 2,94 | 11,36% | 4.231.068,00 |
| 26.10.2026 | 2,78 | 2,78 | 2,63 | 2,64 | -5,04% | 3.876.262,00 |
| 23.10.2026 | 2,86 | 2,87 | 2,76 | 2,78 | -3,47% | 2.711.855,00 |
| 22.10.2026 | 2,98 | 3,02 | 2,80 | 2,88 | -5,88% | 3.331.498,00 |
| 21.10.2026 | 3,11 | 3,14 | 2,98 | 3,06 | 0,33% | 2.482.517,00 |
| 20.10.2026 | 3,02 | 3,17 | 2,99 | 3,05 | -0,97% | 2.099.132,00 |
| 19.10.2026 | 3,29 | 3,32 | 3,05 | 3,08 | -4,64% | 3.233.910,00 |
| 16.10.2026 | 3,49 | 3,49 | 3,17 | 3,23 | -7,45% | 2.869.816,00 |
| 15.10.2026 | 3,33 | 3,52 | 3,25 | 3,49 | 1,45% | 3.655.918,00 |
| 14.10.2026 | 3,72 | 3,77 | 3,42 | 3,44 | -9,11% | 4.424.619,00 |
| 13.10.2026 | 3,91 | 3,93 | 3,73 | 3,79 | -3,32% | 3.302.337,00 |
| 12.10.2026 | 4,31 | 4,32 | 3,89 | 3,92 | -10,00% | 4.976.338,00 |
| 09.10.2026 | 4,45 | 4,48 | 4,29 | 4,35 | -2,25% | 2.209.792,00 |
| 08.10.2026 | 4,58 | 4,61 | 4,38 | 4,45 | -4,51% | 2.906.629,00 |
| 07.10.2026 | 4,71 | 4,71 | 4,54 | 4,66 | -2,31% | 2.308.159,00 |
| 06.10.2026 | 4,89 | 4,92 | 4,73 | 4,77 | -2,25% | 2.104.711,00 |
| 05.10.2026 | 4,63 | 4,90 | 4,56 | 4,88 | 5,74% | 2.687.403,00 |
| 02.10.2026 | 4,89 | 4,89 | 4,55 | 4,62 | -2,84% | 2.708.712,00 |
| 01.10.2026 | 4,66 | 4,81 | 4,56 | 4,75 | 2,15% | 1.972.573,00 |
| 30.09.2026 | 4,68 | 4,99 | 4,65 | 4,65 | 0,43% | 5.994.754,00 |
| 29.09.2026 | 4,48 | 4,66 | 4,41 | 4,63 | 4,51% | 2.867.119,00 |
| 28.09.2026 | 4,46 | 4,49 | 4,34 | 4,43 | -0,45% | 1.746.073,00 |
| 25.09.2026 | 4,51 | 4,53 | 4,40 | 4,45 | -1,33% | 2.011.814,00 |
| 24.09.2026 | 4,31 | 4,52 | 4,30 | 4,51 | 4,64% | 1.823.433,00 |
| 23.09.2026 | 4,55 | 4,56 | 4,30 | 4,31 | -5,27% | 2.432.990,00 |
| 22.09.2026 | 4,40 | 4,56 | 4,37 | 4,55 | 2,48% | 3.334.602,00 |
| 21.09.2026 | 4,60 | 4,67 | 4,35 | 4,44 | 0,68% | 3.292.202,00 |
| 18.09.2026 | 4,35 | 4,42 | 4,24 | 4,41 | 2,56% | 4.838.352,00 |
| 17.09.2026 | 4,44 | 4,45 | 4,30 | 4,30 | 0,23% | 3.064.854,00 |
| 16.09.2026 | 4,36 | 4,38 | 4,17 | 4,29 | -0,92% | 3.522.595,00 |
| 15.09.2026 | 4,40 | 4,43 | 4,27 | 4,33 | -2,26% | 2.406.185,00 |
| 14.09.2026 | 4,40 | 4,49 | 4,34 | 4,43 | -1,12% | 2.456.546,00 |
| 11.09.2026 | 4,49 | 4,59 | 4,46 | 4,48 | 1,36% | 2.662.031,00 |
| 10.09.2026 | 4,55 | 4,64 | 4,40 | 4,42 | -5,05% | 3.638.681,00 |
| 09.09.2026 | 4,85 | 4,90 | 4,62 | 4,66 | -5,00% | 3.529.604,00 |
| 08.09.2026 | 4,98 | 5,03 | 4,81 | 4,90 | -0,91% | 2.767.140,00 |
| 04.09.2026 | 4,84 | 4,97 | 4,76 | 4,95 | 2,38% | 2.047.983,00 |
| 03.09.2026 | 4,91 | 5,06 | 4,78 | 4,83 | -0,82% | 2.198.100,00 |
| 02.09.2026 | 4,65 | 4,94 | 4,64 | 4,87 | 3,84% | 2.898.803,00 |
| 01.09.2026 | 4,75 | 4,76 | 4,62 | 4,69 | -3,70% | 3.699.893,00 |
| 31.08.2026 | 4,95 | 5,12 | 4,87 | 4,87 | -3,18% | 4.434.575,00 |
| 28.08.2026 | 4,87 | 5,11 | 4,81 | 5,03 | 3,07% | 3.159.559,00 |
| 27.08.2026 | 4,87 | 4,97 | 4,78 | 4,88 | 2,09% | 2.434.494,00 |
| 26.08.2026 | 4,88 | 5,15 | 4,78 | 4,78 | -2,05% | 2.840.369,00 |
| 25.08.2026 | 4,72 | 4,88 | 4,63 | 4,88 | 4,50% | 4.876.565,00 |
| 24.08.2026 | 4,95 | 4,95 | 4,58 | 4,67 | -6,22% | 6.038.731,00 |
| 21.08.2026 | 4,80 | 5,27 | 4,79 | 4,98 | 5,06% | 6.150.833,00 |
| 20.08.2026 | 4,74 | 4,81 | 4,61 | 4,74 | -0,84% | 3.828.875,00 |
| 19.08.2026 | 4,59 | 4,81 | 4,43 | 4,78 | 4,82% | 4.165.819,00 |
| 18.08.2026 | 4,70 | 4,74 | 4,46 | 4,56 | -6,94% | 5.634.288,00 |
| 17.08.2026 | 5,27 | 5,30 | 4,81 | 4,90 | -1,80% | 7.235.381,00 |
| 14.08.2026 | 4,96 | 5,10 | 4,81 | 4,99 | 1,01% | 4.689.548,00 |
| 13.08.2026 | 4,83 | 5,04 | 4,77 | 4,94 | 2,28% | 4.606.779,00 |
| 12.08.2026 | 5,02 | 5,14 | 4,82 | 4,83 | -1,43% | 6.108.299,00 |
| 11.08.2026 | 4,95 | 5,08 | 4,62 | 4,90 | -0,41% | 8.118.903,00 |
| 10.08.2026 | 5,07 | 5,31 | 4,86 | 4,92 | -3,24% | 4.765.834,00 |
| 07.08.2026 | 4,93 | 5,23 | 4,68 | 5,09 | -10,48% | 10.084.460,00 |
| 06.08.2026 | 5,51 | 5,88 | 5,50 | 5,68 | 0,35% | 5.395.032,00 |
| 05.08.2026 | 5,73 | 5,79 | 5,50 | 5,66 | -0,53% | 3.520.530,00 |
| 04.08.2026 | 5,67 | 5,82 | 5,61 | 5,69 | 0,71% | 4.100.214,00 |
| 03.08.2026 | 4,91 | 5,66 | 4,80 | 5,65 | 18,20% | 5.954.684,00 |
| 31.07.2026 | 4,95 | 4,99 | 4,66 | 4,78 | -0,62% | 2.266.678,00 |
| 30.07.2026 | 4,49 | 4,83 | 4,46 | 4,81 | 10,07% | 2.980.043,00 |
| 29.07.2026 | 4,69 | 4,71 | 4,32 | 4,37 | -7,02% | 4.471.297,00 |
| 28.07.2026 | 4,70 | 4,85 | 4,41 | 4,70 | -1,67% | 3.816.244,00 |
| 27.07.2026 | 4,99 | 5,05 | 4,65 | 4,78 | -0,62% | 3.489.490,00 |
| 24.07.2026 | 5,09 | 5,09 | 4,80 | 4,81 | -4,56% | 3.288.777,00 |
| 23.07.2026 | 5,17 | 5,32 | 5,03 | 5,04 | -5,08% | 3.044.473,00 |
| 22.07.2026 | 5,38 | 5,52 | 5,22 | 5,31 | -1,30% | 2.013.225,00 |
| 21.07.2026 | 5,23 | 5,45 | 5,22 | 5,38 | 3,66% | 2.450.900,00 |
| 20.07.2026 | 5,19 | 5,25 | 5,06 | 5,19 | 1,96% | 2.337.931,00 |
| 17.07.2026 | 5,05 | 5,27 | 5,02 | 5,09 | -3,42% | 2.863.411,00 |
| 16.07.2026 | 5,61 | 5,66 | 5,22 | 5,27 | -8,35% | 4.392.260,00 |
| 15.07.2026 | 5,88 | 6,05 | 5,67 | 5,75 | -1,20% | 2.292.837,00 |
| 14.07.2026 | 5,90 | 5,97 | 5,76 | 5,82 | 0,52% | 1.855.374,00 |
| 13.07.2026 | 5,85 | 5,85 | 5,63 | 5,79 | -2,20% | 2.887.544,00 |
| 10.07.2026 | 6,13 | 6,16 | 5,92 | 5,92 | -1,99% | 1.966.580,00 |
| 09.07.2026 | 5,88 | 6,12 | 5,78 | 6,04 | 2,55% | 2.421.270,00 |
| 08.07.2026 | 5,91 | 6,02 | 5,76 | 5,89 | -2,64% | 2.874.614,00 |
| 07.07.2026 | 6,32 | 6,37 | 5,98 | 6,05 | -6,20% | 3.968.373,00 |
| 06.07.2026 | 6,33 | 6,53 | 6,20 | 6,45 | 2,22% | 2.688.902,00 |
| 02.07.2026 | 6,56 | 6,75 | 6,23 | 6,31 | -3,37% | 2.979.190,00 |
| 01.07.2026 | 6,56 | 6,82 | 6,50 | 6,53 | -0,76% | 3.206.059,00 |
| 30.06.2026 | 6,27 | 6,74 | 6,25 | 6,58 | 3,62% | 4.389.683,00 |
| 29.06.2026 | 6,07 | 6,41 | 5,92 | 6,35 | 5,66% | 4.341.958,00 |
| 26.06.2026 | 5,78 | 6,03 | 5,78 | 6,01 | 1,86% | 5.576.600,00 |
| 25.06.2026 | 6,13 | 6,18 | 5,78 | 5,90 | -3,59% | 4.780.403,00 |
| 24.06.2026 | 6,43 | 6,45 | 6,02 | 6,12 | -4,52% | 5.775.119,00 |