2,110€
7,11%
Echtzeit-Aktienkurs Sparc AI Inc.
Bid:
Ask:
Aktienkurse zur Sparc AI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 2,06 | 2,17 | 2,04 | 2,12 | 3,41% | 360,00 |
| 18.08.2026 | 2,19 | 2,19 | 2,00 | 2,05 | -4,65% | - |
| 17.08.2026 | 2,32 | 2,35 | 2,14 | 2,15 | -5,70% | 12.000,00 |
| 14.08.2026 | 2,31 | 2,31 | 2,28 | 2,28 | -2,98% | - |
| 13.08.2026 | 2,30 | 2,35 | 2,25 | 2,35 | 3,07% | - |
| 12.08.2026 | 2,26 | 2,32 | 2,19 | 2,28 | 2,24% | - |
| 11.08.2026 | 2,16 | 2,31 | 2,10 | 2,23 | 3,24% | - |
| 10.08.2026 | 2,17 | 2,18 | 2,13 | 2,16 | 0,00% | 7.600,00 |
| 07.08.2026 | 2,01 | 2,17 | 2,01 | 2,16 | 8,27% | - |
| 06.08.2026 | 2,09 | 2,14 | 1,95 | 2,00 | -0,25% | - |
| 05.08.2026 | 2,02 | 2,08 | 1,86 | 2,00 | 2,04% | 8.400,00 |
| 04.08.2026 | 1,59 | 2,01 | 1,53 | 1,96 | 24,05% | 10.000,00 |
| 03.08.2026 | 1,51 | 1,60 | 1,48 | 1,58 | 0,96% | 600,00 |
| 31.07.2026 | 1,61 | 1,63 | 1,57 | 1,57 | 0,00% | 20.900,00 |
| 30.07.2026 | 1,48 | 1,63 | 1,47 | 1,57 | 3,64% | 49.500,00 |
| 29.07.2026 | 1,54 | 1,56 | 1,47 | 1,51 | 5,59% | - |
| 28.07.2026 | 1,40 | 1,50 | 1,37 | 1,43 | 0,35% | - |
| 27.07.2026 | 1,50 | 1,56 | 1,40 | 1,43 | -5,63% | 4.400,00 |
| 24.07.2026 | 1,58 | 1,62 | 1,50 | 1,51 | -3,82% | 116.440,00 |
| 23.07.2026 | 1,73 | 1,73 | 1,57 | 1,57 | -7,37% | - |
| 22.07.2026 | 1,62 | 1,76 | 1,62 | 1,70 | 4,95% | - |
| 21.07.2026 | 1,58 | 1,63 | 1,52 | 1,62 | -0,92% | - |
| 20.07.2026 | 1,89 | 1,90 | 1,63 | 1,63 | -12,60% | - |
| 17.07.2026 | 1,91 | 1,91 | 1,82 | 1,87 | -1,84% | - |
| 16.07.2026 | 1,85 | 1,93 | 1,75 | 1,90 | 1,06% | - |
| 15.07.2026 | 1,99 | 1,99 | 1,83 | 1,88 | -2,59% | - |
| 14.07.2026 | 2,01 | 2,02 | 1,91 | 1,93 | -4,93% | 1.200,00 |
| 13.07.2026 | 1,97 | 2,03 | 1,93 | 2,03 | 1,75% | - |
| 10.07.2026 | 2,07 | 2,10 | 1,98 | 2,00 | -5,00% | 15.085,00 |
| 09.07.2026 | 1,87 | 2,12 | 1,85 | 2,10 | 13,51% | 10.344,00 |
| 08.07.2026 | 1,84 | 1,89 | 1,79 | 1,85 | 1,37% | - |
| 07.07.2026 | 1,94 | 1,96 | 1,80 | 1,83 | -7,36% | - |
| 06.07.2026 | 1,93 | 2,04 | 1,86 | 1,97 | 3,41% | - |
| 03.07.2026 | 1,91 | 1,93 | 1,88 | 1,91 | 0,53% | - |
| 02.07.2026 | 1,85 | 1,95 | 1,83 | 1,90 | 2,16% | - |
| 01.07.2026 | 1,85 | 1,87 | 1,85 | 1,86 | 3,06% | - |
| 30.06.2026 | 1,79 | 1,99 | 1,71 | 1,80 | 1,12% | 58.780,00 |
| 29.06.2026 | 1,54 | 1,84 | 1,43 | 1,78 | 17,11% | - |
| 26.06.2026 | 1,52 | 1,53 | 1,46 | 1,52 | 1,67% | - |
| 25.06.2026 | 1,49 | 1,51 | 1,42 | 1,50 | -1,64% | 60.831,00 |
| 24.06.2026 | 1,58 | 1,58 | 1,39 | 1,52 | -4,10% | - |
| 23.06.2026 | 1,61 | 1,63 | 1,51 | 1,59 | -1,86% | - |
| 22.06.2026 | 1,59 | 1,69 | 1,53 | 1,62 | 5,21% | 157.000,00 |
| 19.06.2026 | 1,60 | 1,60 | 1,51 | 1,54 | -4,95% | 188.960,00 |
| 18.06.2026 | 1,73 | 1,80 | 1,58 | 1,62 | -6,10% | - |
| 17.06.2026 | 1,72 | 1,81 | 1,72 | 1,72 | 1,18% | 24.690,00 |
| 16.06.2026 | 1,82 | 1,88 | 1,54 | 1,70 | -9,57% | 12.400,00 |
| 15.06.2026 | 2,01 | 2,09 | 1,88 | 1,88 | -5,53% | 35.000,00 |
| 12.06.2026 | 2,05 | 2,08 | 1,99 | 1,99 | -5,24% | - |
| 11.06.2026 | 1,91 | 2,14 | 1,90 | 2,10 | 11,11% | 34.040,00 |
| 10.06.2026 | 2,05 | 2,06 | 1,89 | 1,89 | -9,13% | - |
| 09.06.2026 | 2,19 | 2,23 | 1,95 | 2,08 | -5,02% | 44.100,00 |
| 08.06.2026 | 2,08 | 2,29 | 2,05 | 2,19 | 8,42% | 9.809,00 |
| 05.06.2026 | 2,39 | 2,39 | 1,95 | 2,02 | -17,55% | 97.193,00 |
| 04.06.2026 | 2,66 | 2,77 | 2,32 | 2,45 | -2,00% | 12.606,00 |
| 03.06.2026 | 2,57 | 2,57 | 2,44 | 2,50 | -1,96% | 17.011,00 |
| 02.06.2026 | 2,83 | 2,84 | 2,53 | 2,55 | -11,15% | 31.211,00 |
| 01.06.2026 | 2,92 | 3,03 | 2,82 | 2,87 | -3,37% | 83.000,00 |
| 29.05.2026 | 2,87 | 3,04 | 2,87 | 2,97 | 1,71% | - |
| 28.05.2026 | 2,88 | 3,04 | 2,79 | 2,92 | -4,58% | 48.970,00 |
| 27.05.2026 | 3,41 | 3,41 | 3,06 | 3,06 | -8,38% | 24.000,00 |
| 26.05.2026 | 3,71 | 3,78 | 3,09 | 3,34 | -9,73% | 34.200,00 |
| 25.05.2026 | 3,91 | 4,10 | 3,68 | 3,70 | -4,64% | 47.960,00 |
| 22.05.2026 | 3,96 | 4,03 | 3,78 | 3,88 | -1,27% | 39.800,00 |
| 21.05.2026 | 4,00 | 4,05 | 3,91 | 3,93 | -2,00% | 5.400,00 |
| 20.05.2026 | 4,04 | 4,29 | 3,89 | 4,01 | -2,43% | 43.125,00 |
| 19.05.2026 | 3,77 | 4,17 | 3,67 | 4,11 | 9,31% | 28.504,00 |
| 18.05.2026 | 3,74 | 3,98 | 3,68 | 3,76 | -0,53% | 28.000,00 |
| 15.05.2026 | 3,68 | 3,89 | 3,53 | 3,78 | 4,13% | 11.500,00 |
| 14.05.2026 | 3,50 | 3,80 | 3,50 | 3,63 | 0,28% | - |
| 13.05.2026 | 3,59 | 3,95 | 3,51 | 3,62 | 0,84% | 98.292,00 |
| 12.05.2026 | 2,95 | 3,59 | 2,91 | 3,59 | 19,27% | 67.130,00 |
| 11.05.2026 | 2,83 | 3,03 | 2,59 | 3,01 | 4,15% | 23.000,00 |
| 08.05.2026 | 3,06 | 3,06 | 2,80 | 2,89 | -4,62% | - |
| 07.05.2026 | 2,81 | 3,05 | 2,74 | 3,03 | 6,32% | 26.400,00 |
| 06.05.2026 | 3,04 | 3,05 | 2,77 | 2,85 | -6,86% | 78.250,00 |
| 05.05.2026 | 2,94 | 3,10 | 2,81 | 3,06 | 1,32% | 580,00 |
| 04.05.2026 | 3,16 | 3,18 | 2,92 | 3,02 | -9,85% | - |
| 30.04.2026 | 2,99 | 3,47 | 2,94 | 3,35 | 12,04% | 15.015,00 |
| 29.04.2026 | 3,23 | 3,33 | 2,65 | 2,99 | -6,56% | 5.300,00 |
| 28.04.2026 | 3,96 | 3,97 | 3,01 | 3,20 | -6,43% | 29.750,00 |
| 27.04.2026 | 2,72 | 3,55 | 2,72 | 3,42 | 34,12% | 10.600,00 |
| 24.04.2026 | 3,46 | 3,84 | 2,44 | 2,55 | -27,35% | 99.321,00 |
| 23.04.2026 | 4,08 | 5,50 | 3,23 | 3,51 | -15,22% | 71.269,00 |
| 22.04.2026 | 2,77 | 4,17 | 2,76 | 4,14 | 52,77% | 75.975,00 |
| 21.04.2026 | 2,16 | 2,92 | 2,16 | 2,71 | 26,05% | 77.100,00 |
| 20.04.2026 | 1,76 | 2,24 | 1,74 | 2,15 | 32,31% | 51.571,00 |
| 17.04.2026 | 1,60 | 1,70 | 1,41 | 1,63 | 2,85% | 27.000,00 |
| 16.04.2026 | 1,52 | 1,61 | 1,39 | 1,58 | 12,46% | - |
| 15.04.2026 | 1,45 | 1,46 | 1,34 | 1,41 | -1,40% | - |
| 14.04.2026 | 1,49 | 1,51 | 1,33 | 1,43 | -3,06% | 51.000,00 |
| 13.04.2026 | 1,58 | 1,63 | 1,44 | 1,47 | -5,47% | - |
| 10.04.2026 | 1,53 | 1,59 | 1,47 | 1,56 | 1,63% | - |
| 09.04.2026 | 1,59 | 1,59 | 1,50 | 1,53 | -2,86% | - |
| 08.04.2026 | 1,48 | 1,58 | 1,40 | 1,58 | 7,14% | - |
| 07.04.2026 | 1,55 | 1,64 | 1,44 | 1,47 | 5,38% | 39.000,00 |
| 02.04.2026 | 1,40 | 1,41 | 1,40 | 1,40 | 4,10% | - |
| 01.04.2026 | 1,35 | 1,45 | 1,27 | 1,34 | 1,13% | 161.200,00 |
| 31.03.2026 | 1,51 | 1,56 | 1,30 | 1,33 | -11,37% | 4.800,00 |
| 30.03.2026 | 1,52 | 1,59 | 1,41 | 1,50 | 2,40% | - |