0,951$
-13,94%
Echtzeit-Aktienkurs Aqua Metals Inc.
Bid:
Ask:
Aktienkurse zur Aqua Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,11 | 1,12 | 0,91 | 0,97 | -12,49% | 269.600,00 |
| 08.05.2025 | 1,06 | 1,11 | 1,06 | 1,11 | 4,25% | 92.659,00 |
| 07.05.2025 | 1,15 | 1,17 | 1,05 | 1,06 | -7,83% | 116.906,00 |
| 06.05.2025 | 1,19 | 1,22 | 1,13 | 1,15 | -2,54% | 77.039,00 |
| 05.05.2025 | 1,24 | 1,25 | 1,16 | 1,18 | -4,07% | 70.452,00 |
| 02.05.2025 | 1,31 | 1,33 | 1,22 | 1,23 | -6,82% | 120.044,00 |
| 01.05.2025 | 1,33 | 1,37 | 1,26 | 1,32 | -1,49% | 110.392,00 |
| 30.04.2025 | 1,34 | 1,35 | 1,23 | 1,34 | 0,00% | 103.619,00 |
| 29.04.2025 | 1,32 | 1,36 | 1,29 | 1,34 | 3,88% | 73.995,00 |
| 28.04.2025 | 1,42 | 1,46 | 1,29 | 1,29 | -11,03% | 122.599,00 |
| 25.04.2025 | 1,53 | 1,54 | 1,41 | 1,45 | -2,68% | 64.697,00 |
| 24.04.2025 | 1,47 | 1,53 | 1,44 | 1,49 | 2,76% | 132.476,00 |
| 23.04.2025 | 1,49 | 1,54 | 1,42 | 1,45 | -0,68% | 83.914,00 |
| 22.04.2025 | 1,52 | 1,53 | 1,42 | 1,46 | -2,01% | 42.035,00 |
| 21.04.2025 | 1,58 | 1,61 | 1,44 | 1,49 | -4,49% | 151.831,00 |
| 17.04.2025 | 1,60 | 1,67 | 1,52 | 1,56 | -1,27% | 44.202,00 |
| 16.04.2025 | 1,60 | 1,66 | 1,56 | 1,58 | -3,07% | 48.008,00 |
| 15.04.2025 | 1,64 | 1,65 | 1,56 | 1,63 | 1,87% | 44.873,00 |
| 14.04.2025 | 1,57 | 1,67 | 1,52 | 1,60 | 8,84% | 86.032,00 |
| 11.04.2025 | 1,55 | 1,56 | 1,45 | 1,47 | -3,29% | 40.781,00 |
| 10.04.2025 | 1,65 | 1,69 | 1,43 | 1,52 | -6,17% | 107.010,00 |
| 09.04.2025 | 1,53 | 1,65 | 1,42 | 1,62 | 5,88% | 166.657,00 |
| 08.04.2025 | 1,70 | 1,72 | 1,50 | 1,53 | -7,27% | 58.723,00 |
| 07.04.2025 | 1,57 | 1,66 | 1,45 | 1,65 | 0,61% | 77.448,00 |
| 04.04.2025 | 1,76 | 1,78 | 1,55 | 1,64 | -2,38% | 69.774,00 |
| 03.04.2025 | 1,70 | 1,77 | 1,63 | 1,68 | -4,55% | 94.441,00 |
| 02.04.2025 | 1,83 | 1,83 | 1,73 | 1,76 | -5,38% | 47.166,00 |
| 01.04.2025 | 1,87 | 1,87 | 1,74 | 1,86 | -0,53% | 55.259,00 |
| 31.03.2025 | 1,96 | 2,00 | 1,79 | 1,87 | -8,33% | 105.300,00 |
| 28.03.2025 | 2,04 | 2,08 | 1,91 | 2,04 | -2,86% | 51.810,00 |
| 27.03.2025 | 1,98 | 2,10 | 1,91 | 2,10 | 6,06% | 51.703,00 |
| 26.03.2025 | 2,04 | 2,05 | 1,89 | 1,98 | -2,94% | 56.865,00 |
| 25.03.2025 | 2,12 | 2,12 | 1,99 | 2,04 | -4,23% | 42.329,00 |
| 24.03.2025 | 2,16 | 2,17 | 2,04 | 2,13 | 0,00% | 34.298,00 |
| 21.03.2025 | 2,01 | 2,13 | 2,01 | 2,13 | 3,90% | 13.923,00 |
| 20.03.2025 | 2,01 | 2,14 | 1,98 | 2,05 | 1,99% | 17.373,00 |
| 19.03.2025 | 2,02 | 2,05 | 1,95 | 2,01 | -2,43% | 34.415,00 |
| 18.03.2025 | 2,14 | 2,17 | 1,99 | 2,06 | -4,63% | 28.748,00 |
| 17.03.2025 | 2,05 | 2,17 | 1,96 | 2,16 | 5,37% | 63.043,00 |
| 14.03.2025 | 1,85 | 2,05 | 1,79 | 2,05 | 15,17% | 69.571,00 |
| 13.03.2025 | 1,77 | 1,82 | 1,76 | 1,78 | -0,56% | 35.238,00 |
| 12.03.2025 | 1,81 | 1,88 | 1,74 | 1,79 | 0,00% | 33.497,00 |
| 11.03.2025 | 1,83 | 1,91 | 1,65 | 1,79 | 0,56% | 92.700,00 |
| 10.03.2025 | 1,89 | 1,92 | 1,76 | 1,78 | -7,29% | 38.593,00 |
| 07.03.2025 | 1,96 | 1,98 | 1,82 | 1,92 | -1,54% | 48.063,00 |
| 06.03.2025 | 1,90 | 1,96 | 1,84 | 1,95 | 7,73% | 71.303,00 |
| 05.03.2025 | 1,82 | 2,08 | 1,80 | 1,81 | 2,26% | 224.386,00 |
| 04.03.2025 | 1,77 | 1,80 | 1,65 | 1,77 | -2,21% | 57.004,00 |
| 03.03.2025 | 2,01 | 2,03 | 1,79 | 1,81 | -8,12% | 96.698,00 |
| 28.02.2025 | 2,03 | 2,04 | 1,95 | 1,97 | 1,55% | 31.953,00 |
| 27.02.2025 | 2,02 | 2,08 | 1,92 | 1,94 | -5,37% | 29.213,00 |
| 26.02.2025 | 2,15 | 2,15 | 1,94 | 2,05 | -1,91% | 74.314,00 |
| 25.02.2025 | 2,17 | 2,22 | 1,98 | 2,09 | -4,57% | 66.941,00 |
| 24.02.2025 | 2,34 | 2,34 | 2,12 | 2,19 | -4,16% | 60.155,00 |
| 21.02.2025 | 2,54 | 2,61 | 2,20 | 2,29 | -10,74% | 79.678,00 |
| 20.02.2025 | 2,39 | 2,59 | 2,24 | 2,56 | 8,94% | 79.464,00 |
| 19.02.2025 | 2,70 | 2,82 | 2,32 | 2,35 | -8,91% | 278.682,00 |
| 18.02.2025 | 2,29 | 2,61 | 2,26 | 2,58 | 15,18% | 206.579,00 |
| 14.02.2025 | 2,04 | 2,25 | 2,03 | 2,24 | 10,62% | 124.112,00 |
| 13.02.2025 | 1,95 | 2,05 | 1,93 | 2,03 | 2,79% | 35.546,00 |
| 12.02.2025 | 1,99 | 2,00 | 1,92 | 1,97 | -2,48% | 47.913,00 |
| 11.02.2025 | 2,07 | 2,10 | 1,93 | 2,02 | 1,00% | 48.177,00 |
| 10.02.2025 | 2,05 | 2,11 | 1,98 | 2,00 | -3,85% | 51.739,00 |
| 07.02.2025 | 2,20 | 2,21 | 2,00 | 2,08 | -5,02% | 87.419,00 |
| 06.02.2025 | 2,20 | 2,24 | 2,10 | 2,19 | 4,78% | 139.747,00 |
| 05.02.2025 | 2,08 | 2,25 | 2,05 | 2,09 | 1,95% | 257.021,00 |
| 04.02.2025 | 1,82 | 2,09 | 1,73 | 2,05 | 16,48% | 369.412,00 |
| 03.02.2025 | 1,71 | 1,79 | 1,66 | 1,76 | 0,00% | 36.413,00 |
| 31.01.2025 | 1,82 | 1,82 | 1,71 | 1,76 | -3,83% | 58.707,00 |
| 30.01.2025 | 1,72 | 1,83 | 1,64 | 1,83 | 10,24% | 64.102,00 |
| 29.01.2025 | 1,72 | 1,79 | 1,64 | 1,66 | -3,49% | 35.113,00 |
| 28.01.2025 | 1,70 | 1,76 | 1,62 | 1,72 | 0,58% | 58.413,00 |
| 27.01.2025 | 1,81 | 1,88 | 1,66 | 1,71 | -6,04% | 65.784,00 |
| 24.01.2025 | 1,91 | 1,97 | 1,80 | 1,82 | -4,71% | 76.238,00 |
| 23.01.2025 | 1,91 | 1,98 | 1,88 | 1,91 | -1,55% | 55.969,00 |
| 22.01.2025 | 2,07 | 2,10 | 1,88 | 1,94 | -5,83% | 154.302,00 |
| 21.01.2025 | 2,04 | 2,14 | 1,98 | 2,06 | 4,04% | 76.407,00 |
| 17.01.2025 | 2,02 | 2,09 | 1,96 | 1,98 | -1,49% | 72.143,00 |
| 16.01.2025 | 2,05 | 2,10 | 1,99 | 2,01 | -2,90% | 61.973,00 |
| 15.01.2025 | 2,12 | 2,14 | 1,97 | 2,07 | 0,49% | 42.202,00 |
| 14.01.2025 | 2,05 | 2,13 | 1,95 | 2,06 | -0,96% | 87.254,00 |
| 13.01.2025 | 2,27 | 2,31 | 1,92 | 2,08 | -9,96% | 141.026,00 |
| 10.01.2025 | 2,41 | 2,48 | 2,26 | 2,31 | -7,23% | 102.619,00 |
| 08.01.2025 | 2,69 | 2,70 | 2,43 | 2,49 | -8,46% | 90.041,00 |
| 07.01.2025 | 2,75 | 2,77 | 2,46 | 2,72 | -0,73% | 87.786,00 |
| 06.01.2025 | 2,79 | 2,87 | 2,60 | 2,74 | -1,79% | 142.351,00 |
| 03.01.2025 | 2,59 | 2,82 | 2,44 | 2,79 | 10,28% | 167.654,00 |
| 02.01.2025 | 2,60 | 2,65 | 2,41 | 2,53 | 0,40% | 101.505,00 |
| 31.12.2024 | 2,53 | 2,65 | 2,27 | 2,52 | -1,56% | 165.933,00 |
| 30.12.2024 | 2,70 | 2,75 | 2,32 | 2,56 | -2,29% | 279.144,00 |
| 27.12.2024 | 2,15 | 2,62 | 2,14 | 2,62 | 24,17% | 485.643,00 |
| 26.12.2024 | 1,82 | 2,21 | 1,82 | 2,11 | 12,23% | 316.518,00 |
| 24.12.2024 | 2,02 | 2,02 | 1,80 | 1,88 | -4,57% | 123.899,00 |
| 23.12.2024 | 1,93 | 2,03 | 1,80 | 1,97 | 2,60% | 392.314,00 |
| 20.12.2024 | 1,93 | 3,25 | 1,80 | 1,92 | 9,71% | 4.419.411,00 |
| 19.12.2024 | 1,91 | 1,96 | 1,73 | 1,75 | -9,33% | 77.490,00 |
| 18.12.2024 | 2,00 | 2,08 | 1,90 | 1,93 | -3,50% | 66.548,00 |
| 17.12.2024 | 1,96 | 2,03 | 1,87 | 2,00 | 3,63% | 61.208,00 |
| 16.12.2024 | 2,00 | 2,03 | 1,88 | 1,93 | -2,53% | 85.259,00 |