0,500$
3,73%
Echtzeit-Aktienkurs Ainos Inc
Bid:
Ask:
Aktienkurse zur Ainos Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 2,50 | 2,96 | 2,43 | 2,74 | 7,45% | 452.816,00 |
| 27.05.2026 | 2,37 | 2,84 | 1,95 | 2,55 | -19,54% | 1.856.964,00 |
| 26.05.2026 | 1,53 | 3,88 | 1,47 | 3,17 | 107,15% | 15.841.392,00 |
| 22.05.2026 | 1,54 | 1,59 | 1,46 | 1,53 | -1,29% | 333.170,00 |
| 21.05.2026 | 1,48 | 1,58 | 1,48 | 1,55 | 3,33% | 25.846,00 |
| 20.05.2026 | 1,55 | 1,57 | 1,45 | 1,50 | -0,66% | 22.256,00 |
| 19.05.2026 | 1,68 | 1,68 | 1,51 | 1,51 | -9,03% | 42.112,00 |
| 18.05.2026 | 1,70 | 1,74 | 1,63 | 1,66 | -2,36% | 19.293,00 |
| 15.05.2026 | 1,72 | 1,75 | 1,70 | 1,70 | -1,16% | 5.758,00 |
| 14.05.2026 | 1,75 | 1,78 | 1,71 | 1,72 | -0,58% | 31.275,00 |
| 13.05.2026 | 1,67 | 1,75 | 1,65 | 1,73 | 0,87% | 16.386,00 |
| 12.05.2026 | 1,74 | 1,74 | 1,68 | 1,72 | -1,44% | 15.671,00 |
| 11.05.2026 | 1,74 | 1,76 | 1,67 | 1,74 | 2,35% | 16.718,00 |
| 08.05.2026 | 1,77 | 1,77 | 1,70 | 1,70 | -2,58% | 5.545,00 |
| 07.05.2026 | 1,74 | 1,79 | 1,74 | 1,75 | -1,97% | 4.924,00 |
| 06.05.2026 | 1,71 | 1,78 | 1,68 | 1,78 | 2,89% | 9.925,00 |
| 05.05.2026 | 1,70 | 1,78 | 1,70 | 1,73 | 1,17% | 3.515,00 |
| 04.05.2026 | 1,73 | 1,76 | 1,71 | 1,71 | -0,58% | 11.668,00 |
| 01.05.2026 | 1,74 | 1,80 | 1,69 | 1,72 | -1,15% | 12.941,00 |
| 30.04.2026 | 1,72 | 1,80 | 1,66 | 1,74 | 0,58% | 27.236,00 |
| 29.04.2026 | 1,89 | 1,89 | 1,73 | 1,73 | -3,89% | 23.340,00 |
| 28.04.2026 | 1,86 | 1,86 | 1,78 | 1,80 | -2,17% | 8.855,00 |
| 27.04.2026 | 1,82 | 1,85 | 1,77 | 1,84 | 3,95% | 13.624,00 |
| 24.04.2026 | 1,82 | 1,84 | 1,75 | 1,77 | -0,56% | 14.926,00 |
| 23.04.2026 | 1,85 | 1,92 | 1,78 | 1,78 | -4,56% | 25.946,00 |
| 22.04.2026 | 1,87 | 1,87 | 1,82 | 1,87 | -0,80% | 10.437,00 |
| 21.04.2026 | 1,82 | 1,94 | 1,81 | 1,88 | 5,03% | 11.701,00 |
| 20.04.2026 | 1,91 | 1,91 | 1,77 | 1,79 | -9,14% | 19.439,00 |
| 17.04.2026 | 1,66 | 1,97 | 1,66 | 1,97 | 18,67% | 113.642,00 |
| 16.04.2026 | 1,60 | 1,66 | 1,54 | 1,66 | 2,34% | 15.130,00 |
| 15.04.2026 | 1,67 | 1,67 | 1,57 | 1,62 | -1,70% | 24.401,00 |
| 14.04.2026 | 1,64 | 1,66 | 1,55 | 1,65 | 3,12% | 16.716,00 |
| 13.04.2026 | 1,60 | 1,68 | 1,59 | 1,60 | -1,23% | 8.859,00 |
| 10.04.2026 | 1,71 | 1,72 | 1,61 | 1,62 | -1,22% | 9.841,00 |
| 09.04.2026 | 1,71 | 1,71 | 1,61 | 1,64 | -0,61% | 15.782,00 |
| 08.04.2026 | 1,73 | 1,84 | 1,58 | 1,65 | 11,49% | 163.176,00 |
| 07.04.2026 | 1,47 | 1,49 | 1,42 | 1,48 | -0,67% | 15.609,00 |
| 06.04.2026 | 1,49 | 1,54 | 1,42 | 1,49 | 3,47% | 25.100,00 |
| 02.04.2026 | 1,44 | 1,45 | 1,42 | 1,44 | 1,41% | 4.886,00 |
| 01.04.2026 | 1,43 | 1,45 | 1,39 | 1,42 | 2,16% | 7.498,00 |
| 31.03.2026 | 1,33 | 1,43 | 1,31 | 1,39 | 2,21% | 15.036,00 |
| 30.03.2026 | 1,36 | 1,44 | 1,35 | 1,36 | -2,16% | 18.717,00 |
| 27.03.2026 | 1,38 | 1,39 | 1,35 | 1,39 | 0,72% | 10.109,00 |
| 26.03.2026 | 1,41 | 1,45 | 1,33 | 1,38 | -4,17% | 20.163,00 |
| 25.03.2026 | 1,54 | 1,54 | 1,43 | 1,44 | -2,37% | 22.978,00 |
| 24.03.2026 | 1,57 | 1,63 | 1,45 | 1,48 | -7,81% | 40.340,00 |
| 23.03.2026 | 1,45 | 1,70 | 1,45 | 1,60 | 8,84% | 45.384,00 |
| 20.03.2026 | 1,47 | 1,49 | 1,45 | 1,47 | 0,68% | 62.186,00 |
| 19.03.2026 | 1,42 | 1,50 | 1,41 | 1,46 | 0,00% | 16.307,00 |
| 18.03.2026 | 1,44 | 1,55 | 1,44 | 1,46 | 0,00% | 16.884,00 |
| 17.03.2026 | 1,42 | 1,53 | 1,39 | 1,46 | 2,10% | 21.008,00 |
| 16.03.2026 | 1,45 | 1,49 | 1,40 | 1,43 | 1,42% | 18.743,00 |
| 13.03.2026 | 1,46 | 1,49 | 1,41 | 1,41 | -3,42% | 10.944,00 |
| 12.03.2026 | 1,67 | 1,67 | 1,46 | 1,46 | -4,58% | 31.927,00 |
| 11.03.2026 | 1,52 | 1,58 | 1,52 | 1,53 | 0,00% | 11.868,00 |
| 10.03.2026 | 1,48 | 1,60 | 1,45 | 1,53 | 3,38% | 25.137,00 |
| 09.03.2026 | 1,37 | 1,49 | 1,32 | 1,48 | 7,25% | 21.976,00 |
| 06.03.2026 | 1,44 | 1,44 | 1,36 | 1,38 | -6,12% | 24.353,00 |
| 05.03.2026 | 1,45 | 1,54 | 1,41 | 1,47 | -2,65% | 36.460,00 |
| 04.03.2026 | 1,60 | 1,64 | 1,47 | 1,51 | -1,95% | 48.916,00 |
| 03.03.2026 | 1,53 | 1,55 | 1,49 | 1,54 | -2,53% | 29.678,00 |
| 02.03.2026 | 1,58 | 1,62 | 1,51 | 1,58 | -3,66% | 33.032,00 |
| 27.02.2026 | 1,67 | 1,67 | 1,62 | 1,64 | -1,20% | 14.126,00 |
| 26.02.2026 | 1,62 | 1,70 | 1,58 | 1,66 | 1,22% | 16.955,00 |
| 25.02.2026 | 1,68 | 1,79 | 1,64 | 1,64 | 0,61% | 72.057,00 |
| 24.02.2026 | 1,45 | 1,72 | 1,44 | 1,63 | 12,41% | 81.027,00 |
| 23.02.2026 | 1,33 | 1,53 | 1,33 | 1,45 | 8,21% | 83.813,00 |
| 20.02.2026 | 1,28 | 1,36 | 1,26 | 1,34 | 3,88% | 44.299,00 |
| 19.02.2026 | 1,36 | 1,37 | 1,27 | 1,29 | -4,44% | 92.402,00 |
| 18.02.2026 | 1,33 | 1,40 | 1,30 | 1,35 | 1,50% | 31.698,00 |
| 17.02.2026 | 1,52 | 1,52 | 1,28 | 1,33 | -12,50% | 108.172,00 |
| 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% | 85.534,00 |
| 11.02.2026 | 1,88 | 1,88 | 1,73 | 1,74 | -5,95% | 81.299,00 |
| 10.02.2026 | 1,90 | 1,95 | 1,81 | 1,85 | -1,60% | 42.820,00 |
| 09.02.2026 | 1,94 | 1,97 | 1,88 | 1,88 | -1,57% | 41.209,00 |
| 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 | -4,41% | 57.445,00 |
| 04.02.2026 | 2,13 | 2,21 | 2,03 | 2,04 | -5,56% | 91.212,00 |
| 03.02.2026 | 2,23 | 2,40 | 2,05 | 2,16 | -5,26% | 174.918,00 |
| 02.02.2026 | 1,98 | 2,45 | 1,88 | 2,28 | 14,00% | 448.924,00 |
| 30.01.2026 | 2,20 | 2,24 | 2,00 | 2,00 | -14,89% | 253.431,00 |
| 29.01.2026 | 2,03 | 2,42 | 2,00 | 2,35 | 10,33% | 1.210.597,00 |
| 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% | 1.074.798,00 |
| 26.01.2026 | 1,82 | 1,85 | 1,72 | 1,73 | -6,16% | 28.359,00 |
| 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% | 11.159,00 |
| 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% | 10.559,00 |
| 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% | 10.095,00 |
| 14.01.2026 | 1,89 | 1,92 | 1,87 | 1,92 | 0,31% | 10.192,00 |
| 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% | 15.464,00 |
| 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% | 38.280,00 |
| 06.01.2026 | 1,76 | 1,79 | 1,76 | 1,78 | 0,85% | 8.382,00 |
| 05.01.2026 | 1,82 | 1,95 | 1,76 | 1,77 | 0,86% | 27.183,00 |