0,500$
3,73%
Echtzeit-Aktienkurs Ainos Inc
Bid:
Ask:
Aktienkurse zur Ainos Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 3,54 | 3,82 | 3,54 | 3,76 | 7,12% | 102.371,00 |
| 18.09.2025 | 3,46 | 3,60 | 3,46 | 3,51 | 2,03% | 47.943,00 |
| 17.09.2025 | 3,39 | 3,60 | 3,39 | 3,44 | -0,29% | 85.551,00 |
| 16.09.2025 | 3,37 | 3,61 | 3,30 | 3,45 | 1,62% | 62.719,00 |
| 15.09.2025 | 3,47 | 3,61 | 3,36 | 3,40 | -4,63% | 45.704,00 |
| 12.09.2025 | 3,59 | 3,83 | 3,48 | 3,56 | -1,39% | 114.463,00 |
| 11.09.2025 | 3,42 | 3,66 | 3,42 | 3,61 | 4,64% | 97.518,00 |
| 10.09.2025 | 3,38 | 3,56 | 3,31 | 3,45 | 2,07% | 108.373,00 |
| 09.09.2025 | 3,56 | 3,61 | 3,28 | 3,38 | -6,37% | 87.758,00 |
| 08.09.2025 | 3,54 | 3,72 | 3,46 | 3,61 | 3,44% | 74.332,00 |
| 05.09.2025 | 3,47 | 3,57 | 3,39 | 3,49 | -3,86% | 72.142,00 |
| 04.09.2025 | 3,74 | 3,81 | 3,51 | 3,63 | -2,94% | 66.181,00 |
| 03.09.2025 | 3,68 | 3,75 | 3,62 | 3,74 | 2,19% | 53.962,00 |
| 02.09.2025 | 3,66 | 3,74 | 3,56 | 3,66 | -4,19% | 49.304,00 |
| 29.08.2025 | 4,04 | 4,10 | 3,79 | 3,82 | -4,02% | 63.697,00 |
| 28.08.2025 | 3,81 | 4,10 | 3,77 | 3,98 | 4,74% | 100.170,00 |
| 27.08.2025 | 4,13 | 4,19 | 3,77 | 3,80 | -7,54% | 103.696,00 |
| 26.08.2025 | 3,82 | 4,12 | 3,78 | 4,11 | 7,03% | 149.962,00 |
| 25.08.2025 | 3,57 | 3,84 | 3,52 | 3,84 | 7,87% | 240.949,00 |
| 22.08.2025 | 3,43 | 3,65 | 3,41 | 3,56 | 2,89% | 74.074,00 |
| 21.08.2025 | 3,40 | 3,52 | 3,36 | 3,46 | 0,00% | 65.928,00 |
| 20.08.2025 | 3,49 | 3,50 | 3,33 | 3,46 | 3,59% | 78.987,00 |
| 19.08.2025 | 3,35 | 3,43 | 3,28 | 3,34 | -0,30% | 77.485,00 |
| 18.08.2025 | 3,44 | 3,53 | 3,29 | 3,35 | -3,18% | 86.834,00 |
| 15.08.2025 | 3,86 | 3,90 | 3,43 | 3,46 | -9,42% | 165.067,00 |
| 14.08.2025 | 3,39 | 3,85 | 3,29 | 3,82 | 13,69% | 315.730,00 |
| 13.08.2025 | 3,28 | 3,44 | 3,25 | 3,36 | 3,38% | 212.125,00 |
| 12.08.2025 | 3,42 | 3,58 | 3,17 | 3,25 | -0,31% | 374.560,00 |
| 11.08.2025 | 3,12 | 3,35 | 3,05 | 3,26 | 2,52% | 258.254,00 |
| 08.08.2025 | 3,18 | 3,64 | 3,18 | 3,18 | -2,15% | 849.829,00 |
| 07.08.2025 | 2,95 | 3,30 | 2,90 | 3,25 | -0,31% | 1.346.790,00 |
| 06.08.2025 | 3,07 | 4,50 | 2,90 | 3,26 | 39,91% | 137.885.208,00 |
| 05.08.2025 | 2,45 | 2,45 | 2,25 | 2,33 | -5,67% | 112.889,00 |
| 04.08.2025 | 2,39 | 2,51 | 2,28 | 2,47 | 0,41% | 1.143.176,00 |
| 01.08.2025 | 2,56 | 2,60 | 2,45 | 2,46 | -5,38% | 33.629,00 |
| 31.07.2025 | 2,60 | 2,66 | 2,57 | 2,60 | -0,38% | 79.721,00 |
| 30.07.2025 | 2,44 | 2,65 | 2,41 | 2,61 | 6,97% | 111.917,00 |
| 29.07.2025 | 2,67 | 2,67 | 2,40 | 2,44 | -8,96% | 103.421,00 |
| 28.07.2025 | 2,60 | 2,72 | 2,57 | 2,68 | 3,88% | 54.980,00 |