0,712$
0,28%
Echtzeit-Aktienkurs Actelis Networks Inc
Bid:
Ask:
Aktienkurse zur Actelis Networks Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 0,71 | 0,76 | 0,70 | 0,75 | 5,92% | 283.660,00 |
| 28.03.2025 | 0,83 | 0,83 | 0,69 | 0,71 | -25,26% | 1.110.742,00 |
| 27.03.2025 | 1,03 | 1,03 | 0,94 | 0,95 | -6,86% | 200.222,00 |
| 26.03.2025 | 1,03 | 1,03 | 0,97 | 1,02 | 2,00% | 63.466,00 |
| 25.03.2025 | 0,96 | 1,00 | 0,88 | 1,00 | -2,91% | 295.599,00 |
| 24.03.2025 | 1,14 | 1,15 | 1,01 | 1,03 | -4,63% | 424.902,00 |
| 21.03.2025 | 1,13 | 1,15 | 1,04 | 1,08 | -4,42% | 217.787,00 |
| 20.03.2025 | 1,11 | 1,19 | 1,07 | 1,13 | 1,80% | 313.921,00 |
| 19.03.2025 | 1,10 | 1,18 | 1,02 | 1,11 | 1,83% | 679.239,00 |
| 18.03.2025 | 0,82 | 1,29 | 0,82 | 1,09 | 33,82% | 3.110.976,00 |
| 17.03.2025 | 0,75 | 0,84 | 0,74 | 0,81 | 7,45% | 101.781,00 |
| 14.03.2025 | 0,71 | 0,77 | 0,68 | 0,76 | 13,70% | 124.414,00 |
| 13.03.2025 | 0,69 | 0,71 | 0,66 | 0,67 | -1,98% | 49.368,00 |
| 12.03.2025 | 0,71 | 0,71 | 0,68 | 0,68 | -5,55% | 117.267,00 |
| 11.03.2025 | 0,73 | 0,74 | 0,70 | 0,72 | -4,34% | 94.329,00 |
| 10.03.2025 | 0,81 | 0,82 | 0,75 | 0,75 | -10,38% | 87.206,00 |
| 07.03.2025 | 0,83 | 0,87 | 0,83 | 0,84 | -0,17% | 99.277,00 |
| 06.03.2025 | 0,89 | 0,91 | 0,74 | 0,84 | -7,56% | 281.875,00 |
| 05.03.2025 | 0,91 | 0,95 | 0,91 | 0,91 | -0,45% | 32.862,00 |
| 04.03.2025 | 0,98 | 0,98 | 0,88 | 0,91 | -8,32% | 135.289,00 |
| 03.03.2025 | 1,01 | 1,04 | 0,96 | 1,00 | 0,13% | 104.735,00 |
| 28.02.2025 | 1,03 | 1,05 | 0,98 | 1,00 | -3,30% | 63.064,00 |
| 27.02.2025 | 1,03 | 1,08 | 1,00 | 1,03 | 3,00% | 86.163,00 |
| 26.02.2025 | 0,99 | 1,04 | 0,97 | 1,00 | 3,04% | 40.331,00 |
| 25.02.2025 | 0,99 | 1,04 | 0,97 | 0,97 | -2,94% | 303.026,00 |
| 24.02.2025 | 1,09 | 1,12 | 0,97 | 1,00 | -8,27% | 394.739,00 |
| 21.02.2025 | 1,17 | 1,19 | 1,09 | 1,09 | -6,03% | 283.392,00 |
| 20.02.2025 | 1,15 | 1,19 | 1,15 | 1,16 | -0,43% | 126.131,00 |
| 19.02.2025 | 1,20 | 1,26 | 1,15 | 1,17 | -2,92% | 426.063,00 |
| 18.02.2025 | 1,21 | 1,26 | 1,19 | 1,20 | -0,83% | 119.125,00 |
| 14.02.2025 | 1,24 | 1,30 | 1,19 | 1,21 | -3,20% | 236.833,00 |
| 13.02.2025 | 1,30 | 1,33 | 1,24 | 1,25 | -2,34% | 126.316,00 |
| 12.02.2025 | 1,22 | 1,31 | 1,22 | 1,28 | 2,40% | 358.728,00 |
| 11.02.2025 | 1,21 | 1,27 | 1,19 | 1,25 | 3,31% | 150.224,00 |
| 10.02.2025 | 1,23 | 1,23 | 1,17 | 1,21 | -0,82% | 201.406,00 |
| 07.02.2025 | 1,24 | 1,29 | 1,22 | 1,22 | -2,40% | 134.214,00 |
| 06.02.2025 | 1,23 | 1,25 | 1,21 | 1,25 | 3,31% | 138.457,00 |
| 05.02.2025 | 1,21 | 1,26 | 1,20 | 1,21 | -1,63% | 366.172,00 |
| 04.02.2025 | 1,22 | 1,30 | 1,19 | 1,23 | 0,00% | 415.041,00 |
| 03.02.2025 | 1,25 | 1,28 | 1,21 | 1,23 | -4,65% | 330.547,00 |
| 31.01.2025 | 1,32 | 1,36 | 1,26 | 1,29 | -0,77% | 144.770,00 |
| 30.01.2025 | 1,38 | 1,40 | 1,23 | 1,30 | -5,11% | 411.209,00 |
| 29.01.2025 | 1,36 | 1,40 | 1,34 | 1,37 | -0,72% | 291.278,00 |
| 28.01.2025 | 1,37 | 1,41 | 1,34 | 1,38 | 2,99% | 75.517,00 |
| 27.01.2025 | 1,37 | 1,40 | 1,34 | 1,34 | -5,63% | 282.325,00 |
| 24.01.2025 | 1,51 | 1,53 | 1,38 | 1,42 | -4,70% | 473.000,00 |
| 23.01.2025 | 1,55 | 1,60 | 1,47 | 1,49 | -5,10% | 520.355,00 |
| 22.01.2025 | 1,47 | 1,69 | 1,42 | 1,57 | 8,28% | 2.062.786,00 |
| 21.01.2025 | 1,61 | 1,64 | 1,40 | 1,45 | -3,97% | 1.094.701,00 |
| 17.01.2025 | 1,45 | 1,53 | 1,37 | 1,51 | 8,63% | 551.083,00 |
| 16.01.2025 | 1,37 | 1,42 | 1,31 | 1,39 | 3,73% | 365.850,00 |
| 15.01.2025 | 1,31 | 1,38 | 1,29 | 1,34 | 3,08% | 394.079,00 |
| 14.01.2025 | 1,36 | 1,39 | 1,29 | 1,30 | -2,99% | 193.317,00 |
| 13.01.2025 | 1,31 | 1,39 | 1,28 | 1,34 | -0,74% | 370.102,00 |
| 10.01.2025 | 1,41 | 1,42 | 1,33 | 1,35 | -3,57% | 288.032,00 |
| 08.01.2025 | 1,46 | 1,47 | 1,32 | 1,40 | -9,09% | 600.504,00 |
| 07.01.2025 | 1,62 | 1,63 | 1,40 | 1,54 | -7,23% | 872.887,00 |
| 06.01.2025 | 1,66 | 1,78 | 1,62 | 1,66 | 3,75% | 1.468.181,00 |
| 03.01.2025 | 1,60 | 1,68 | 1,49 | 1,60 | -8,05% | 2.026.302,00 |
| 02.01.2025 | 1,46 | 1,74 | 1,44 | 1,74 | 29,85% | 4.950.540,00 |
| 31.12.2024 | 1,74 | 1,77 | 1,31 | 1,34 | 3,08% | 15.917.387,00 |
| 30.12.2024 | 1,22 | 1,39 | 1,16 | 1,30 | 17,12% | 3.126.089,00 |
| 27.12.2024 | 1,19 | 1,20 | 1,10 | 1,11 | -1,77% | 319.664,00 |
| 26.12.2024 | 1,15 | 1,15 | 1,09 | 1,13 | -1,74% | 138.927,00 |
| 24.12.2024 | 1,17 | 1,19 | 1,13 | 1,15 | -1,71% | 134.852,00 |
| 23.12.2024 | 1,07 | 1,20 | 1,06 | 1,17 | 13,59% | 1.004.793,00 |
| 20.12.2024 | 1,02 | 1,09 | 1,01 | 1,03 | 0,98% | 177.858,00 |
| 19.12.2024 | 1,04 | 1,04 | 1,01 | 1,02 | -0,97% | 80.870,00 |
| 18.12.2024 | 1,06 | 1,07 | 1,03 | 1,03 | -3,74% | 86.138,00 |
| 17.12.2024 | 1,07 | 1,11 | 1,05 | 1,07 | -2,73% | 80.328,00 |
| 16.12.2024 | 1,16 | 1,16 | 1,06 | 1,10 | -4,35% | 194.840,00 |