0,301$
-3,22%
Echtzeit-Aktienkurs Stardust Power Inc
Bid:
Ask:
Aktienkurse zur Stardust Power Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 2,26 | 2,49 | 2,25 | 2,41 | 3,88% | 95.214,00 |
| 27.05.2026 | 2,26 | 2,44 | 2,16 | 2,32 | 3,11% | 78.394,00 |
| 26.05.2026 | 2,58 | 2,58 | 2,10 | 2,25 | -15,09% | 267.179,00 |
| 22.05.2026 | 2,35 | 2,69 | 2,30 | 2,65 | 13,25% | 142.085,00 |
| 21.05.2026 | 2,22 | 2,35 | 2,06 | 2,34 | 6,85% | 45.167,00 |
| 20.05.2026 | 1,95 | 2,25 | 1,90 | 2,19 | 11,73% | 80.876,00 |
| 19.05.2026 | 2,12 | 2,15 | 1,95 | 1,96 | -7,55% | 151.144,00 |
| 18.05.2026 | 2,26 | 2,26 | 2,08 | 2,12 | -5,36% | 140.860,00 |
| 15.05.2026 | 2,25 | 2,35 | 2,10 | 2,24 | -2,61% | 162.760,00 |
| 14.05.2026 | 2,30 | 2,39 | 2,22 | 2,30 | 1,32% | 96.649,00 |
| 13.05.2026 | 2,30 | 2,41 | 2,24 | 2,27 | -2,58% | 112.656,00 |
| 12.05.2026 | 2,32 | 2,34 | 2,21 | 2,33 | -2,10% | 90.604,00 |
| 11.05.2026 | 2,33 | 2,50 | 2,27 | 2,38 | -0,83% | 138.860,00 |
| 08.05.2026 | 2,35 | 2,48 | 2,25 | 2,40 | 0,84% | 184.205,00 |
| 07.05.2026 | 2,42 | 2,53 | 2,35 | 2,38 | -5,18% | 87.368,00 |
| 06.05.2026 | 2,34 | 2,59 | 2,23 | 2,51 | 6,81% | 247.680,00 |
| 05.05.2026 | 2,48 | 2,49 | 2,31 | 2,35 | -6,37% | 85.073,00 |
| 04.05.2026 | 2,69 | 2,69 | 2,42 | 2,51 | -7,72% | 107.897,00 |
| 01.05.2026 | 2,78 | 2,80 | 2,66 | 2,72 | -2,86% | 76.720,00 |
| 30.04.2026 | 2,47 | 2,85 | 2,40 | 2,80 | 14,29% | 168.606,00 |
| 29.04.2026 | 2,64 | 2,64 | 2,42 | 2,45 | -7,89% | 68.057,00 |
| 28.04.2026 | 2,63 | 2,72 | 2,60 | 2,66 | -2,92% | 66.375,00 |
| 27.04.2026 | 2,58 | 2,80 | 2,50 | 2,74 | 6,20% | 77.931,00 |
| 24.04.2026 | 2,73 | 2,73 | 2,58 | 2,58 | -7,19% | 115.563,00 |
| 23.04.2026 | 2,80 | 2,84 | 2,61 | 2,78 | -2,11% | 61.685,00 |
| 22.04.2026 | 2,68 | 2,89 | 2,54 | 2,84 | 8,40% | 140.232,00 |
| 21.04.2026 | 2,92 | 2,95 | 2,55 | 2,62 | -6,93% | 302.952,00 |
| 20.04.2026 | 3,38 | 3,39 | 2,62 | 2,82 | -4,58% | 3.848.828,00 |
| 17.04.2026 | 2,88 | 3,06 | 2,84 | 2,95 | 1,72% | 72.498,00 |
| 16.04.2026 | 2,74 | 2,94 | 2,70 | 2,90 | 3,57% | 45.272,00 |
| 15.04.2026 | 2,65 | 2,91 | 2,65 | 2,80 | 3,32% | 49.080,00 |
| 14.04.2026 | 2,77 | 2,79 | 2,67 | 2,71 | -0,37% | 62.413,00 |
| 13.04.2026 | 2,61 | 2,75 | 2,51 | 2,72 | 3,42% | 59.069,00 |
| 10.04.2026 | 2,78 | 2,81 | 2,56 | 2,63 | -4,36% | 79.053,00 |
| 09.04.2026 | 2,73 | 2,88 | 2,65 | 2,75 | -0,15% | 71.820,00 |
| 08.04.2026 | 2,75 | 2,79 | 2,63 | 2,75 | 2,76% | 78.395,00 |
| 07.04.2026 | 2,72 | 2,74 | 2,65 | 2,68 | -3,60% | 19.610,00 |
| 06.04.2026 | 2,73 | 2,78 | 2,65 | 2,78 | 1,83% | 64.936,00 |
| 02.04.2026 | 2,48 | 2,81 | 2,46 | 2,73 | 6,23% | 62.453,00 |
| 01.04.2026 | 2,42 | 2,61 | 2,37 | 2,57 | 8,44% | 48.436,00 |
| 31.03.2026 | 2,24 | 2,41 | 2,21 | 2,37 | 9,22% | 82.943,00 |
| 30.03.2026 | 2,44 | 2,51 | 2,12 | 2,17 | -8,82% | 93.086,00 |
| 27.03.2026 | 2,37 | 2,40 | 2,35 | 2,38 | 3,03% | 46.030,00 |
| 26.03.2026 | 2,64 | 2,65 | 2,31 | 2,31 | -11,49% | 94.216,00 |
| 25.03.2026 | 2,45 | 2,65 | 2,45 | 2,61 | 5,67% | 49.870,00 |
| 24.03.2026 | 2,46 | 2,51 | 2,17 | 2,47 | 0,00% | 144.367,00 |
| 23.03.2026 | 2,46 | 2,59 | 2,40 | 2,47 | 0,82% | 46.712,00 |
| 20.03.2026 | 2,41 | 2,46 | 2,24 | 2,45 | 1,87% | 175.930,00 |
| 19.03.2026 | 2,46 | 2,50 | 2,39 | 2,41 | 1,48% | 59.647,00 |
| 18.03.2026 | 2,82 | 2,86 | 2,31 | 2,37 | -16,25% | 241.620,00 |
| 17.03.2026 | 2,88 | 2,98 | 2,61 | 2,83 | -0,70% | 173.687,00 |
| 16.03.2026 | 2,93 | 2,93 | 2,83 | 2,85 | 0,71% | 39.828,00 |
| 13.03.2026 | 3,17 | 3,21 | 2,82 | 2,83 | -12,11% | 123.525,00 |
| 12.03.2026 | 3,22 | 3,44 | 3,20 | 3,22 | -1,83% | 29.362,00 |
| 11.03.2026 | 3,31 | 3,47 | 3,25 | 3,28 | -1,50% | 22.944,00 |
| 10.03.2026 | 3,15 | 3,42 | 3,15 | 3,33 | 4,72% | 77.646,00 |
| 09.03.2026 | 3,18 | 3,31 | 3,03 | 3,18 | -0,31% | 80.927,00 |
| 06.03.2026 | 3,41 | 3,41 | 3,16 | 3,19 | -5,62% | 29.653,00 |
| 05.03.2026 | 3,40 | 3,50 | 3,25 | 3,38 | -2,03% | 34.490,00 |
| 04.03.2026 | 3,29 | 3,52 | 3,29 | 3,45 | 3,60% | 77.573,00 |
| 03.03.2026 | 3,37 | 3,41 | 3,21 | 3,33 | -2,35% | 46.453,00 |
| 02.03.2026 | 3,37 | 3,50 | 3,30 | 3,41 | -0,58% | 25.065,00 |
| 27.02.2026 | 3,36 | 3,55 | 3,32 | 3,43 | -1,72% | 46.646,00 |
| 26.02.2026 | 3,52 | 3,62 | 3,39 | 3,49 | -2,51% | 69.160,00 |
| 25.02.2026 | 3,65 | 3,89 | 3,49 | 3,58 | -1,10% | 119.768,00 |
| 24.02.2026 | 3,49 | 3,62 | 3,40 | 3,62 | 4,02% | 27.383,00 |
| 23.02.2026 | 3,56 | 3,56 | 3,40 | 3,48 | -2,79% | 20.044,00 |
| 20.02.2026 | 3,68 | 3,75 | 3,47 | 3,58 | -2,98% | 28.558,00 |
| 19.02.2026 | 3,57 | 3,73 | 3,32 | 3,69 | 2,50% | 31.433,00 |
| 18.02.2026 | 3,38 | 3,89 | 3,38 | 3,60 | 7,14% | 78.002,00 |
| 17.02.2026 | 3,44 | 3,51 | 3,30 | 3,36 | -1,75% | 44.213,00 |
| 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% | 112.285,00 |
| 11.02.2026 | 3,79 | 3,93 | 3,57 | 3,57 | -5,31% | 46.405,00 |
| 10.02.2026 | 3,82 | 3,94 | 3,74 | 3,77 | -2,33% | 34.680,00 |
| 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 | -8,88% | 77.883,00 |
| 04.02.2026 | 3,79 | 3,99 | 3,60 | 3,83 | -2,79% | 105.948,00 |
| 03.02.2026 | 4,03 | 4,11 | 3,87 | 3,94 | -3,19% | 85.966,00 |
| 02.02.2026 | 4,06 | 4,19 | 4,00 | 4,07 | 0,25% | 94.018,00 |
| 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% | 143.721,00 |
| 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% | 105.413,00 |
| 26.01.2026 | 4,70 | 4,83 | 4,15 | 4,28 | -7,56% | 236.371,00 |
| 23.01.2026 | 4,57 | 4,87 | 4,27 | 4,63 | 2,21% | 314.374,00 |
| 22.01.2026 | 4,03 | 4,78 | 3,97 | 4,53 | 12,69% | 807.832,00 |
| 21.01.2026 | 4,00 | 4,19 | 3,85 | 4,02 | 2,03% | 534.497,00 |
| 20.01.2026 | 3,82 | 4,54 | 3,62 | 3,94 | 4,23% | 15.196.129,00 |
| 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% | 145.288,00 |
| 14.01.2026 | 3,67 | 4,06 | 3,66 | 3,79 | 1,61% | 110.708,00 |
| 13.01.2026 | 3,86 | 3,86 | 3,70 | 3,73 | -5,33% | 57.514,00 |
| 12.01.2026 | 3,43 | 4,04 | 3,43 | 3,94 | 8,84% | 143.001,00 |
| 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% | 57.010,00 |
| 07.01.2026 | 3,64 | 3,80 | 3,54 | 3,73 | 3,04% | 145.101,00 |
| 06.01.2026 | 3,57 | 3,68 | 3,41 | 3,62 | 1,40% | 58.893,00 |
| 05.01.2026 | 3,41 | 3,75 | 3,41 | 3,57 | 4,69% | 103.716,00 |