0,301$
-3,22%
Echtzeit-Aktienkurs Stardust Power Inc
Bid:
Ask:
Aktienkurse zur Stardust Power Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,35 | 3,57 | 3,33 | 3,42 | 3,01% | 45.913,00 |
| 12.02.2026 | 3,51 | 3,58 | 3,26 | 3,32 | -7,00% | 109.534,00 |
| 11.02.2026 | 3,79 | 3,83 | 3,57 | 3,57 | -6,05% | 45.649,00 |
| 10.02.2026 | 3,82 | 3,94 | 3,74 | 3,80 | -1,55% | 34.663,00 |
| 09.02.2026 | 3,70 | 3,91 | 3,70 | 3,86 | 4,32% | 41.018,00 |
| 06.02.2026 | 3,65 | 3,88 | 3,53 | 3,70 | 6,02% | 130.054,00 |
| 05.02.2026 | 3,69 | 3,94 | 3,49 | 3,49 | -7,92% | 76.531,00 |
| 04.02.2026 | 3,94 | 3,99 | 3,60 | 3,79 | -5,01% | 105.131,00 |
| 03.02.2026 | 4,03 | 4,11 | 3,87 | 3,99 | -1,97% | 85.480,00 |
| 02.02.2026 | 4,06 | 4,19 | 4,00 | 4,07 | 0,25% | 93.226,00 |
| 30.01.2026 | 4,30 | 4,36 | 3,89 | 4,06 | -7,31% | 237.843,00 |
| 29.01.2026 | 4,49 | 4,50 | 4,15 | 4,38 | -2,88% | 143.353,00 |
| 28.01.2026 | 4,34 | 4,58 | 4,23 | 4,51 | 2,50% | 138.130,00 |
| 27.01.2026 | 4,30 | 4,44 | 4,10 | 4,40 | 2,80% | 104.663,00 |
| 26.01.2026 | 4,70 | 4,83 | 4,15 | 4,28 | -7,56% | 232.038,00 |
| 23.01.2026 | 4,57 | 4,87 | 4,27 | 4,63 | -1,28% | 314.374,00 |
| 22.01.2026 | 4,03 | 4,78 | 3,97 | 4,69 | 16,67% | 803.998,00 |
| 21.01.2026 | 4,00 | 4,19 | 3,86 | 4,02 | 1,77% | 528.892,00 |
| 20.01.2026 | 3,82 | 4,54 | 3,62 | 3,95 | 4,50% | 15.142.009,00 |
| 16.01.2026 | 3,64 | 3,95 | 3,61 | 3,78 | 3,56% | 80.682,00 |
| 15.01.2026 | 3,77 | 3,95 | 3,64 | 3,65 | -3,69% | 145.281,00 |
| 14.01.2026 | 3,67 | 4,06 | 3,66 | 3,79 | 1,61% | 110.614,00 |
| 13.01.2026 | 3,86 | 3,86 | 3,70 | 3,73 | -5,33% | 57.417,00 |
| 12.01.2026 | 3,43 | 4,04 | 3,43 | 3,94 | 8,84% | 142.789,00 |
| 09.01.2026 | 3,65 | 3,79 | 3,57 | 3,62 | -2,43% | 56.511,00 |
| 08.01.2026 | 3,67 | 3,80 | 3,60 | 3,71 | -0,54% | 56.710,00 |
| 07.01.2026 | 3,64 | 3,80 | 3,54 | 3,73 | 2,75% | 139.135,00 |
| 06.01.2026 | 3,57 | 3,68 | 3,41 | 3,63 | 1,40% | 57.567,00 |
| 05.01.2026 | 3,41 | 3,75 | 3,41 | 3,58 | 4,99% | 98.849,00 |
| 02.01.2026 | 3,06 | 3,42 | 3,00 | 3,41 | 11,44% | 81.856,00 |
| 31.12.2025 | 3,17 | 3,23 | 2,98 | 3,06 | -3,16% | 80.315,00 |
| 30.12.2025 | 3,12 | 3,19 | 3,06 | 3,16 | 1,28% | 81.490,00 |
| 29.12.2025 | 3,16 | 3,20 | 3,03 | 3,12 | -1,27% | 81.948,00 |
| 26.12.2025 | 3,15 | 3,35 | 3,03 | 3,16 | 2,27% | 95.317,00 |
| 24.12.2025 | 3,07 | 3,18 | 2,90 | 3,09 | 1,64% | 179.375,00 |
| 23.12.2025 | 3,25 | 3,31 | 3,04 | 3,04 | -6,89% | 86.954,00 |
| 22.12.2025 | 3,35 | 3,56 | 3,26 | 3,27 | 0,46% | 113.749,00 |
| 19.12.2025 | 3,40 | 3,53 | 2,89 | 3,25 | -2,69% | 222.526,00 |
| 18.12.2025 | 3,55 | 3,55 | 3,25 | 3,34 | 1,21% | 51.532,00 |
| 17.12.2025 | 3,47 | 3,57 | 3,30 | 3,30 | -3,51% | 50.445,00 |
| 16.12.2025 | 3,42 | 3,54 | 3,29 | 3,42 | 0,59% | 71.794,00 |
| 15.12.2025 | 3,76 | 3,90 | 3,40 | 3,40 | -9,33% | 84.280,00 |
| 12.12.2025 | 3,93 | 3,97 | 3,64 | 3,75 | -3,97% | 68.342,00 |
| 11.12.2025 | 3,58 | 4,03 | 3,58 | 3,91 | 7,28% | 116.086,00 |
| 10.12.2025 | 3,63 | 3,73 | 3,53 | 3,64 | 0,83% | 67.912,00 |
| 09.12.2025 | 3,60 | 3,75 | 3,53 | 3,61 | 0,42% | 69.362,00 |
| 08.12.2025 | 3,55 | 3,79 | 3,42 | 3,60 | 2,42% | 98.726,00 |
| 05.12.2025 | 3,62 | 3,68 | 3,45 | 3,51 | -2,77% | 60.475,00 |
| 04.12.2025 | 3,43 | 3,74 | 3,42 | 3,61 | 5,25% | 79.719,00 |
| 03.12.2025 | 3,39 | 3,53 | 3,06 | 3,43 | 1,78% | 155.605,00 |
| 02.12.2025 | 3,30 | 3,44 | 3,25 | 3,37 | 4,98% | 66.130,00 |
| 01.12.2025 | 3,40 | 3,45 | 3,21 | 3,21 | -9,32% | 46.315,00 |
| 28.11.2025 | 3,43 | 3,61 | 3,42 | 3,54 | 3,21% | 55.861,00 |
| 26.11.2025 | 3,35 | 3,59 | 3,31 | 3,43 | 4,26% | 85.023,00 |
| 25.11.2025 | 3,25 | 3,48 | 3,19 | 3,29 | 2,81% | 47.191,00 |
| 24.11.2025 | 3,25 | 3,42 | 3,15 | 3,20 | -1,54% | 91.979,00 |
| 21.11.2025 | 3,49 | 3,49 | 3,21 | 3,25 | -8,19% | 97.459,00 |
| 20.11.2025 | 3,73 | 3,83 | 3,45 | 3,54 | -4,07% | 134.307,00 |
| 19.11.2025 | 3,54 | 3,90 | 3,45 | 3,69 | 6,34% | 150.001,00 |
| 18.11.2025 | 3,27 | 3,54 | 3,18 | 3,47 | 6,77% | 95.036,00 |
| 17.11.2025 | 3,63 | 3,63 | 3,16 | 3,25 | -12,04% | 173.361,00 |
| 14.11.2025 | 3,57 | 3,86 | 3,57 | 3,70 | 2,02% | 82.430,00 |
| 13.11.2025 | 4,25 | 4,34 | 3,60 | 3,62 | -14,27% | 172.303,00 |
| 12.11.2025 | 4,05 | 4,28 | 4,00 | 4,23 | 4,58% | 116.016,00 |
| 11.11.2025 | 4,62 | 4,62 | 4,00 | 4,04 | -12,65% | 189.369,00 |
| 10.11.2025 | 4,28 | 4,73 | 4,26 | 4,63 | 11,45% | 138.869,00 |
| 07.11.2025 | 3,81 | 4,21 | 3,63 | 4,15 | 6,68% | 226.437,00 |
| 06.11.2025 | 4,08 | 4,18 | 3,86 | 3,89 | -4,54% | 157.145,00 |
| 05.11.2025 | 3,79 | 4,23 | 3,73 | 4,08 | 7,80% | 250.065,00 |
| 04.11.2025 | 3,90 | 4,00 | 3,69 | 3,78 | -4,79% | 567.272,00 |
| 03.11.2025 | 4,01 | 4,38 | 3,90 | 3,97 | -9,77% | 2.306.286,00 |
| 31.10.2025 | 4,67 | 4,83 | 4,35 | 4,40 | -5,32% | 233.601,00 |
| 30.10.2025 | 4,82 | 5,02 | 4,55 | 4,65 | -5,16% | 183.053,00 |
| 29.10.2025 | 4,91 | 5,20 | 4,72 | 4,90 | -0,81% | 111.734,00 |
| 28.10.2025 | 4,76 | 4,98 | 4,50 | 4,94 | 3,13% | 159.527,00 |
| 27.10.2025 | 5,00 | 5,00 | 4,50 | 4,79 | -2,84% | 137.595,00 |
| 24.10.2025 | 4,92 | 5,22 | 4,80 | 4,93 | 3,35% | 184.257,00 |
| 23.10.2025 | 4,55 | 4,86 | 4,42 | 4,77 | 5,53% | 219.602,00 |
| 22.10.2025 | 4,34 | 4,61 | 4,18 | 4,52 | -3,21% | 325.665,00 |
| 21.10.2025 | 5,18 | 5,27 | 4,35 | 4,67 | -11,39% | 999.236,00 |
| 20.10.2025 | 5,31 | 5,55 | 4,83 | 5,27 | -0,75% | 303.746,00 |
| 17.10.2025 | 4,91 | 5,45 | 4,80 | 5,31 | 0,95% | 440.985,00 |
| 16.10.2025 | 6,05 | 6,05 | 4,76 | 5,26 | -13,98% | 629.653,00 |
| 15.10.2025 | 6,96 | 7,67 | 5,61 | 6,12 | -13,75% | 1.079.264,00 |
| 14.10.2025 | 5,46 | 7,45 | 5,40 | 7,09 | 37,94% | 3.749.421,00 |
| 13.10.2025 | 3,99 | 5,39 | 3,95 | 5,14 | 33,51% | 1.263.626,00 |
| 10.10.2025 | 3,89 | 4,23 | 3,78 | 3,85 | -1,79% | 222.372,00 |
| 09.10.2025 | 4,31 | 4,31 | 3,84 | 3,92 | -6,22% | 211.444,00 |
| 08.10.2025 | 4,01 | 4,31 | 4,01 | 4,18 | 4,76% | 173.408,00 |
| 07.10.2025 | 4,06 | 4,28 | 3,82 | 3,99 | -0,25% | 237.483,00 |
| 06.10.2025 | 3,75 | 4,17 | 3,75 | 4,00 | 25,39% | 525.016,00 |
| 02.10.2025 | 3,29 | 3,30 | 3,10 | 3,19 | -1,24% | 140.398,00 |
| 01.10.2025 | 3,15 | 3,34 | 3,06 | 3,23 | 4,53% | 190.909,00 |
| 30.09.2025 | 3,10 | 3,20 | 3,01 | 3,09 | 0,32% | 138.814,00 |
| 29.09.2025 | 3,13 | 3,20 | 2,97 | 3,08 | -1,60% | 343.018,00 |
| 26.09.2025 | 3,33 | 3,35 | 3,08 | 3,13 | -5,15% | 356.186,00 |
| 25.09.2025 | 3,14 | 3,69 | 3,11 | 3,30 | -3,51% | 350.544,00 |
| 24.09.2025 | 2,91 | 3,48 | 2,87 | 3,42 | 24,36% | 2.100.354,00 |
| 23.09.2025 | 2,70 | 2,78 | 2,66 | 2,75 | 1,85% | 233.340,00 |
| 22.09.2025 | 2,85 | 2,85 | 2,68 | 2,70 | -4,93% | 231.916,00 |