0,500$
3,73%
Echtzeit-Aktienkurs Ainos Inc
Bid:
Ask:
Aktienkurse zur Ainos Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,57 | 1,66 | 1,52 | 1,52 | -3,80% | 43.927,00 |
| 12.02.2026 | 1,76 | 1,76 | 1,54 | 1,58 | -9,20% | 84.658,00 |
| 11.02.2026 | 1,88 | 1,88 | 1,73 | 1,74 | -6,95% | 79.663,00 |
| 10.02.2026 | 1,90 | 1,95 | 1,82 | 1,87 | -0,53% | 41.677,00 |
| 09.02.2026 | 1,94 | 1,97 | 1,88 | 1,88 | -1,57% | 41.115,00 |
| 06.02.2026 | 1,99 | 2,07 | 1,72 | 1,91 | -2,05% | 247.415,00 |
| 05.02.2026 | 2,02 | 2,10 | 1,91 | 1,95 | -4,88% | 55.575,00 |
| 04.02.2026 | 2,13 | 2,21 | 2,03 | 2,05 | -5,09% | 88.639,00 |
| 03.02.2026 | 2,23 | 2,37 | 2,05 | 2,16 | -5,26% | 173.791,00 |
| 02.02.2026 | 1,98 | 2,45 | 1,88 | 2,28 | 14,00% | 439.926,00 |
| 30.01.2026 | 2,20 | 2,24 | 2,00 | 2,00 | -14,53% | 253.431,00 |
| 29.01.2026 | 2,03 | 2,42 | 2,00 | 2,34 | 9,86% | 1.122.417,00 |
| 28.01.2026 | 2,05 | 2,46 | 1,94 | 2,13 | 23,84% | 34.376.048,00 |
| 27.01.2026 | 1,77 | 1,77 | 1,70 | 1,72 | -0,38% | 378.300,00 |
| 26.01.2026 | 1,82 | 1,85 | 1,72 | 1,73 | -6,16% | 26.759,00 |
| 23.01.2026 | 1,87 | 1,90 | 1,82 | 1,84 | -1,92% | 9.517,00 |
| 22.01.2026 | 1,87 | 1,89 | 1,85 | 1,88 | 1,41% | 10.822,00 |
| 21.01.2026 | 1,88 | 1,90 | 1,82 | 1,85 | -1,60% | 12.289,00 |
| 20.01.2026 | 1,93 | 1,98 | 1,85 | 1,88 | -1,05% | 9.009,00 |
| 16.01.2026 | 1,95 | 1,98 | 1,90 | 1,90 | -1,55% | 7.339,00 |
| 15.01.2026 | 1,94 | 1,95 | 1,86 | 1,93 | 0,73% | 9.220,00 |
| 14.01.2026 | 1,89 | 1,92 | 1,87 | 1,92 | 0,31% | 9.303,00 |
| 13.01.2026 | 1,97 | 1,97 | 1,87 | 1,91 | 0,53% | 8.102,00 |
| 12.01.2026 | 1,84 | 1,93 | 1,82 | 1,90 | 2,15% | 15.463,00 |
| 09.01.2026 | 1,82 | 1,90 | 1,80 | 1,86 | 3,91% | 8.325,00 |
| 08.01.2026 | 1,85 | 1,85 | 1,79 | 1,79 | 0,00% | 26.048,00 |
| 07.01.2026 | 1,76 | 1,96 | 1,74 | 1,79 | 0,56% | 38.277,00 |
| 06.01.2026 | 1,76 | 1,79 | 1,76 | 1,78 | 0,85% | 7.992,00 |
| 05.01.2026 | 1,82 | 1,95 | 1,76 | 1,77 | 0,86% | 27.125,00 |
| 02.01.2026 | 1,70 | 1,83 | 1,63 | 1,75 | 6,71% | 47.038,00 |
| 31.12.2025 | 1,69 | 1,74 | 1,61 | 1,64 | -3,53% | 29.084,00 |
| 30.12.2025 | 1,87 | 1,87 | 1,70 | 1,70 | -10,53% | 29.373,00 |
| 29.12.2025 | 1,95 | 2,01 | 1,87 | 1,90 | -2,76% | 32.513,00 |
| 26.12.2025 | 1,95 | 1,98 | 1,94 | 1,95 | -1,41% | 21.211,00 |
| 24.12.2025 | 2,05 | 2,05 | 1,98 | 1,98 | -1,39% | 6.949,00 |
| 23.12.2025 | 2,08 | 2,08 | 2,01 | 2,01 | -2,43% | 2.772,00 |
| 22.12.2025 | 2,11 | 2,11 | 2,03 | 2,06 | -2,37% | 17.902,00 |
| 19.12.2025 | 2,04 | 2,18 | 2,03 | 2,11 | 2,93% | 28.051,00 |
| 18.12.2025 | 1,94 | 2,07 | 1,94 | 2,05 | 4,59% | 18.511,00 |
| 17.12.2025 | 2,11 | 2,11 | 1,96 | 1,96 | -8,62% | 17.353,00 |
| 16.12.2025 | 2,11 | 2,16 | 2,06 | 2,15 | -0,69% | 22.951,00 |
| 15.12.2025 | 2,29 | 2,29 | 2,10 | 2,16 | -4,85% | 30.529,00 |
| 12.12.2025 | 2,22 | 2,29 | 2,15 | 2,27 | 3,18% | 26.481,00 |
| 11.12.2025 | 2,16 | 2,29 | 2,12 | 2,20 | 1,85% | 34.333,00 |
| 10.12.2025 | 2,21 | 2,21 | 2,13 | 2,16 | -0,92% | 14.102,00 |
| 09.12.2025 | 2,21 | 2,27 | 2,18 | 2,18 | -1,71% | 17.855,00 |
| 08.12.2025 | 2,37 | 2,38 | 2,20 | 2,22 | -7,20% | 32.744,00 |
| 05.12.2025 | 2,52 | 2,52 | 2,37 | 2,39 | -4,40% | 15.539,00 |
| 04.12.2025 | 2,42 | 2,56 | 2,34 | 2,50 | 3,31% | 58.961,00 |
| 03.12.2025 | 2,04 | 2,55 | 2,03 | 2,42 | 17,48% | 81.248,00 |
| 02.12.2025 | 2,04 | 2,14 | 2,04 | 2,06 | -0,96% | 9.208,00 |
| 01.12.2025 | 2,08 | 2,13 | 2,02 | 2,08 | -0,95% | 6.450,00 |
| 28.11.2025 | 2,21 | 2,21 | 2,10 | 2,10 | -0,47% | 10.970,00 |
| 26.11.2025 | 2,10 | 2,27 | 2,07 | 2,11 | 0,48% | 16.881,00 |
| 25.11.2025 | 1,87 | 2,10 | 1,87 | 2,10 | 10,53% | 26.961,00 |
| 24.11.2025 | 1,93 | 1,98 | 1,78 | 1,90 | -1,04% | 49.295,00 |
| 21.11.2025 | 1,91 | 1,99 | 1,91 | 1,92 | -1,03% | 20.949,00 |
| 20.11.2025 | 2,06 | 2,12 | 1,89 | 1,94 | -3,96% | 73.613,00 |
| 19.11.2025 | 2,22 | 2,28 | 2,02 | 2,02 | -9,82% | 55.277,00 |
| 18.11.2025 | 2,18 | 2,24 | 2,16 | 2,24 | 1,54% | 19.480,00 |
| 17.11.2025 | 2,20 | 2,23 | 2,17 | 2,21 | -0,18% | 69.359,00 |
| 14.11.2025 | 2,50 | 2,51 | 2,20 | 2,21 | -13,33% | 76.536,00 |
| 13.11.2025 | 2,89 | 2,91 | 2,55 | 2,55 | -10,99% | 59.567,00 |
| 12.11.2025 | 3,10 | 3,12 | 2,85 | 2,87 | -8,17% | 24.923,00 |
| 11.11.2025 | 2,80 | 3,16 | 2,80 | 3,12 | 11,43% | 61.717,00 |
| 10.11.2025 | 2,83 | 2,83 | 2,73 | 2,80 | 4,87% | 46.260,00 |
| 07.11.2025 | 2,90 | 2,90 | 2,59 | 2,67 | -8,87% | 72.216,00 |
| 06.11.2025 | 3,19 | 3,21 | 2,90 | 2,93 | -10,12% | 40.610,00 |
| 05.11.2025 | 3,21 | 3,32 | 3,06 | 3,26 | -2,40% | 16.454,00 |
| 04.11.2025 | 3,35 | 3,36 | 3,25 | 3,34 | -2,05% | 12.479,00 |
| 03.11.2025 | 3,34 | 3,44 | 3,20 | 3,41 | 3,33% | 34.350,00 |
| 31.10.2025 | 3,30 | 3,42 | 3,28 | 3,30 | 0,00% | 26.920,00 |
| 30.10.2025 | 3,55 | 3,57 | 3,30 | 3,30 | -9,34% | 21.564,00 |
| 29.10.2025 | 3,70 | 3,70 | 3,59 | 3,64 | 0,55% | 14.719,00 |
| 28.10.2025 | 3,63 | 3,74 | 3,49 | 3,62 | 0,56% | 56.054,00 |
| 27.10.2025 | 3,70 | 3,72 | 3,55 | 3,60 | -2,44% | 13.946,00 |
| 24.10.2025 | 3,71 | 3,75 | 3,61 | 3,69 | 2,07% | 18.989,00 |
| 23.10.2025 | 3,39 | 3,75 | 3,39 | 3,62 | 3,88% | 34.585,00 |
| 22.10.2025 | 3,65 | 3,77 | 3,40 | 3,48 | -4,26% | 38.322,00 |
| 21.10.2025 | 3,89 | 3,95 | 3,64 | 3,64 | -7,74% | 40.458,00 |
| 20.10.2025 | 4,00 | 4,02 | 3,90 | 3,94 | -0,76% | 28.740,00 |
| 17.10.2025 | 4,01 | 4,03 | 3,91 | 3,97 | -2,22% | 35.491,00 |
| 16.10.2025 | 4,20 | 4,31 | 4,01 | 4,06 | -4,92% | 35.678,00 |
| 15.10.2025 | 4,20 | 4,44 | 4,19 | 4,27 | 3,89% | 126.883,00 |
| 14.10.2025 | 3,95 | 4,15 | 3,85 | 4,11 | 4,31% | 115.403,00 |
| 13.10.2025 | 3,77 | 4,00 | 3,75 | 3,94 | 4,51% | 50.779,00 |
| 10.10.2025 | 3,96 | 4,06 | 3,77 | 3,77 | -4,56% | 84.840,00 |
| 09.10.2025 | 4,05 | 4,05 | 3,90 | 3,95 | -1,50% | 35.484,00 |
| 08.10.2025 | 3,87 | 4,20 | 3,81 | 4,01 | 3,62% | 89.179,00 |
| 07.10.2025 | 3,86 | 3,94 | 3,81 | 3,87 | 0,26% | 94.467,00 |
| 06.10.2025 | 3,54 | 3,95 | 3,46 | 3,86 | 7,52% | 231.865,00 |
| 02.10.2025 | 3,46 | 3,65 | 3,44 | 3,59 | 4,06% | 61.279,00 |
| 01.10.2025 | 3,44 | 3,48 | 3,41 | 3,45 | -0,09% | 24.412,00 |
| 30.09.2025 | 3,54 | 3,63 | 3,41 | 3,45 | -0,78% | 134.752,00 |
| 29.09.2025 | 3,41 | 3,49 | 3,40 | 3,48 | 0,00% | 23.576,00 |
| 26.09.2025 | 3,52 | 3,54 | 3,41 | 3,48 | -0,85% | 8.621,00 |
| 25.09.2025 | 3,49 | 3,61 | 3,40 | 3,51 | 2,63% | 25.444,00 |
| 24.09.2025 | 3,81 | 3,81 | 3,30 | 3,42 | -8,56% | 117.842,00 |
| 23.09.2025 | 3,77 | 3,83 | 3,73 | 3,74 | -1,58% | 55.062,00 |
| 22.09.2025 | 3,69 | 3,92 | 3,69 | 3,80 | 1,06% | 84.451,00 |