1,690$
1,81%
Echtzeit-Aktienkurs Homestolife Ltd
Bid:
Ask:
Aktienkurse zur Homestolife Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 1,66 | 1,86 | 1,64 | 1,70 | 2,41% | 12.382,00 |
| 09.04.2026 | 1,61 | 1,66 | 1,60 | 1,66 | 1,22% | 12.938,00 |
| 08.04.2026 | 1,66 | 1,67 | 1,64 | 1,64 | 2,50% | 1.993,00 |
| 07.04.2026 | 1,63 | 1,65 | 1,60 | 1,60 | -5,33% | 3.760,00 |
| 06.04.2026 | 1,70 | 1,86 | 1,63 | 1,69 | 0,00% | 10.774,00 |
| 02.04.2026 | 1,73 | 1,85 | 1,63 | 1,69 | -7,65% | 13.612,00 |
| 01.04.2026 | 2,00 | 2,13 | 1,64 | 1,83 | 5,54% | 28.896,00 |
| 31.03.2026 | 1,77 | 1,99 | 1,64 | 1,73 | -2,59% | 21.176,00 |
| 30.03.2026 | 1,79 | 1,79 | 1,75 | 1,78 | -0,56% | 7.296,00 |
| 27.03.2026 | 1,84 | 1,84 | 1,78 | 1,79 | -2,19% | 14.816,00 |
| 26.03.2026 | 1,86 | 1,87 | 1,82 | 1,83 | 0,00% | 1.665,00 |
| 25.03.2026 | 1,83 | 1,96 | 1,82 | 1,83 | -6,15% | 6.379,00 |
| 24.03.2026 | 1,84 | 1,97 | 1,83 | 1,95 | 0,00% | 6.027,00 |
| 23.03.2026 | 1,95 | 1,98 | 1,86 | 1,95 | -1,52% | 7.372,00 |
| 20.03.2026 | 1,84 | 2,03 | 1,83 | 1,98 | 2,59% | 17.467,00 |
| 19.03.2026 | 1,94 | 1,94 | 1,86 | 1,93 | 0,52% | 2.973,00 |
| 18.03.2026 | 1,89 | 1,98 | 1,86 | 1,92 | -1,54% | 4.135,00 |
| 17.03.2026 | 1,91 | 2,03 | 1,91 | 1,95 | 2,63% | 8.033,00 |
| 16.03.2026 | 1,94 | 1,99 | 1,90 | 1,90 | -4,52% | 11.533,00 |
| 13.03.2026 | 2,08 | 2,08 | 1,90 | 1,99 | -5,24% | 23.531,00 |
| 12.03.2026 | 1,96 | 2,10 | 1,92 | 2,10 | 5,00% | 20.154,00 |
| 11.03.2026 | 2,00 | 2,02 | 1,95 | 2,00 | -1,96% | 24.941,00 |
| 10.03.2026 | 2,02 | 2,08 | 1,91 | 2,04 | 4,08% | 20.579,00 |
| 09.03.2026 | 2,00 | 2,16 | 1,96 | 1,96 | -2,49% | 8.438,00 |
| 06.03.2026 | 2,08 | 2,25 | 2,00 | 2,01 | -4,74% | 36.112,00 |
| 05.03.2026 | 2,17 | 2,26 | 2,00 | 2,11 | -4,95% | 19.656,00 |
| 04.03.2026 | 1,99 | 2,24 | 1,96 | 2,22 | 11,56% | 34.055,00 |
| 03.03.2026 | 1,89 | 2,16 | 1,87 | 1,99 | 4,74% | 83.109,00 |
| 02.03.2026 | 1,85 | 2,05 | 1,81 | 1,90 | -5,00% | 47.383,00 |
| 27.02.2026 | 2,00 | 2,02 | 1,95 | 2,00 | -3,85% | 41.122,00 |
| 26.02.2026 | 1,99 | 2,20 | 1,95 | 2,08 | 0,97% | 55.047,00 |
| 25.02.2026 | 2,08 | 2,17 | 2,00 | 2,06 | -2,37% | 72.428,00 |
| 24.02.2026 | 2,23 | 2,40 | 2,01 | 2,11 | -7,86% | 174.559,00 |
| 23.02.2026 | 2,24 | 2,38 | 1,90 | 2,29 | 0,88% | 332.863,00 |
| 20.02.2026 | 1,85 | 3,45 | 1,85 | 2,27 | 24,04% | 18.569.159,00 |
| 19.02.2026 | 1,98 | 1,99 | 1,80 | 1,83 | -8,50% | 37.298,00 |
| 18.02.2026 | 2,18 | 2,18 | 1,91 | 2,00 | -7,41% | 30.788,00 |
| 17.02.2026 | 2,48 | 2,48 | 2,09 | 2,16 | -13,94% | 27.829,00 |
| 13.02.2026 | 2,75 | 3,00 | 2,35 | 2,51 | -14,63% | 69.807,00 |
| 12.02.2026 | 3,09 | 3,09 | 2,76 | 2,94 | 1,20% | 182.549,00 |
| 11.02.2026 | 2,37 | 4,19 | 2,37 | 2,91 | 37,03% | 5.140.986,00 |
| 10.02.2026 | 2,34 | 2,39 | 2,11 | 2,12 | -11,67% | 14.546,00 |
| 09.02.2026 | 2,39 | 2,80 | 2,39 | 2,40 | -7,12% | 7.366,00 |
| 06.02.2026 | 2,50 | 2,71 | 2,50 | 2,58 | 3,36% | 5.829,00 |
| 05.02.2026 | 2,77 | 2,91 | 2,30 | 2,50 | 6,38% | 4.262,00 |
| 04.02.2026 | 2,52 | 2,52 | 2,35 | 2,35 | -6,37% | 583,00 |
| 30.01.2026 | 2,57 | 2,59 | 2,51 | 2,51 | -13,15% | 2.731,00 |
| 29.01.2026 | 2,74 | 2,89 | 2,43 | 2,89 | 20,42% | 3.455,00 |
| 26.01.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -4,76% | 111,00 |
| 21.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | 188,00 |
| 15.01.2026 | 2,75 | 2,78 | 2,43 | 2,50 | -0,79% | 4.001,00 |
| 12.01.2026 | 2,58 | 2,60 | 2,52 | 2,52 | -9,35% | 3.809,00 |
| 09.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 11,20% | 939,00 |
| 08.01.2026 | 2,55 | 2,55 | 2,50 | 2,50 | -1,96% | 663,00 |
| 07.01.2026 | 2,56 | 2,56 | 2,55 | 2,55 | 5,37% | 311,00 |
| 30.12.2025 | 2,50 | 2,51 | 2,32 | 2,42 | -3,59% | 5.167,00 |
| 26.12.2025 | 2,40 | 2,52 | 2,39 | 2,51 | 4,58% | 1.623,00 |
| 24.12.2025 | 2,41 | 2,50 | 2,29 | 2,40 | -4,74% | 9.942,00 |
| 23.12.2025 | 2,52 | 2,77 | 2,41 | 2,52 | -9,37% | 36.401,00 |
| 22.12.2025 | 2,59 | 2,79 | 2,49 | 2,78 | 7,34% | 12.616,00 |
| 19.12.2025 | 2,85 | 2,85 | 2,59 | 2,59 | -12,79% | 17.204,00 |
| 18.12.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 7,03% | 2.201,00 |
| 17.12.2025 | 3,09 | 3,09 | 2,67 | 2,78 | -11,34% | 18.421,00 |
| 16.12.2025 | 2,56 | 3,14 | 2,56 | 3,13 | 13,82% | 13.877,00 |
| 15.12.2025 | 2,80 | 2,85 | 2,75 | 2,75 | -1,79% | 31.054,00 |
| 12.12.2025 | 2,83 | 2,91 | 2,80 | 2,80 | -6,04% | 18.918,00 |
| 11.12.2025 | 2,89 | 2,98 | 2,81 | 2,98 | 4,93% | 19.630,00 |
| 10.12.2025 | 2,99 | 2,99 | 2,84 | 2,84 | -1,39% | 40.527,00 |
| 09.12.2025 | 2,96 | 3,11 | 2,84 | 2,88 | -5,57% | 34.398,00 |
| 08.12.2025 | 2,88 | 3,15 | 2,84 | 3,05 | 2,35% | 45.672,00 |
| 05.12.2025 | 2,94 | 2,99 | 2,94 | 2,98 | -1,32% | 3.473,00 |
| 04.12.2025 | 2,94 | 3,15 | 2,93 | 3,02 | -1,63% | 19.917,00 |
| 03.12.2025 | 2,94 | 3,12 | 2,90 | 3,07 | 0,33% | 13.049,00 |
| 02.12.2025 | 2,85 | 3,06 | 2,84 | 3,06 | 0,33% | 21.967,00 |
| 01.12.2025 | 2,80 | 3,06 | 2,80 | 3,05 | 5,17% | 19.916,00 |
| 28.11.2025 | 3,16 | 3,16 | 2,90 | 2,90 | -5,23% | 4.093,00 |
| 26.11.2025 | 3,16 | 3,16 | 3,06 | 3,06 | -0,97% | 5.155,00 |
| 25.11.2025 | 3,25 | 3,25 | 3,04 | 3,09 | -0,64% | 4.091,00 |
| 24.11.2025 | 2,90 | 3,30 | 2,90 | 3,11 | 5,65% | 48.598,00 |
| 21.11.2025 | 3,04 | 3,11 | 2,94 | 2,94 | -5,96% | 26.693,00 |
| 20.11.2025 | 2,86 | 3,14 | 2,86 | 3,13 | 3,64% | 38.619,00 |
| 19.11.2025 | 3,17 | 3,17 | 3,02 | 3,02 | -6,21% | 38.126,00 |
| 18.11.2025 | 3,23 | 3,28 | 3,03 | 3,22 | 0,16% | 28.817,00 |
| 17.11.2025 | 3,10 | 3,37 | 3,06 | 3,22 | 2,39% | 21.347,00 |
| 14.11.2025 | 3,15 | 3,31 | 3,02 | 3,14 | 3,63% | 44.018,00 |
| 13.11.2025 | 3,27 | 3,27 | 3,03 | 3,03 | -2,26% | 22.637,00 |
| 12.11.2025 | 3,01 | 3,24 | 3,01 | 3,10 | 3,33% | 29.571,00 |
| 11.11.2025 | 3,04 | 3,14 | 3,00 | 3,00 | -6,83% | 9.579,00 |
| 10.11.2025 | 3,26 | 3,26 | 3,15 | 3,22 | -4,16% | 3.077,00 |
| 07.11.2025 | 3,17 | 3,43 | 3,17 | 3,36 | 2,74% | 2.905,00 |
| 06.11.2025 | 3,30 | 3,30 | 3,27 | 3,27 | 0,00% | 3.910,00 |
| 05.11.2025 | 3,38 | 3,38 | 3,27 | 3,27 | 4,81% | 3.504,00 |
| 04.11.2025 | 3,13 | 3,18 | 3,07 | 3,12 | -3,56% | 3.780,00 |
| 03.11.2025 | 3,01 | 3,24 | 3,01 | 3,24 | 0,50% | 1.326,00 |
| 31.10.2025 | 3,22 | 3,22 | 3,21 | 3,22 | -0,03% | 3.323,00 |
| 30.10.2025 | 3,24 | 3,24 | 3,22 | 3,22 | 1,26% | 3.396,00 |
| 29.10.2025 | 3,25 | 3,25 | 3,18 | 3,18 | 0,00% | 3.489,00 |
| 28.10.2025 | 3,22 | 3,25 | 3,18 | 3,18 | -2,15% | 2.731,00 |
| 27.10.2025 | 3,18 | 3,25 | 3,18 | 3,25 | 2,20% | 17.517,00 |
| 24.10.2025 | 3,24 | 3,24 | 3,16 | 3,18 | -5,83% | 4.525,00 |