8,370$
-1,41%
Echtzeit-Aktienkurs Asset Entities Inc
Bid:
Ask:
Aktienkurse zur Asset Entities Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,01 | 1,06 | 0,97 | 0,99 | -8,54% | 49.509.707,00 |
| 13.10.2025 | 1,02 | 1,12 | 0,94 | 1,08 | -30,55% | 136.818.387,00 |
| 10.10.2025 | 1,84 | 1,84 | 1,55 | 1,56 | -14,09% | 44.377.998,00 |
| 09.10.2025 | 2,07 | 2,13 | 1,67 | 1,81 | -9,05% | 16.027.348,00 |
| 08.10.2025 | 2,11 | 2,15 | 1,91 | 1,99 | -5,24% | 10.559.866,00 |
| 07.10.2025 | 2,53 | 2,53 | 2,10 | 2,10 | -17,00% | 13.699.079,00 |
| 06.10.2025 | 2,69 | 2,73 | 2,50 | 2,53 | -4,89% | 9.907.225,00 |
| 02.10.2025 | 2,58 | 2,69 | 2,43 | 2,66 | 5,98% | 9.490.536,00 |
| 01.10.2025 | 2,67 | 2,68 | 2,48 | 2,51 | 0,42% | 19.338.148,00 |
| 30.09.2025 | 2,35 | 2,65 | 2,35 | 2,50 | 8,67% | 9.967.931,00 |
| 29.09.2025 | 2,48 | 2,53 | 2,20 | 2,30 | -5,74% | 7.589.222,00 |
| 26.09.2025 | 2,71 | 2,73 | 2,38 | 2,44 | -11,27% | 9.707.557,00 |
| 25.09.2025 | 2,75 | 3,09 | 2,63 | 2,75 | -8,64% | 9.275.040,00 |
| 24.09.2025 | 3,19 | 3,20 | 2,90 | 3,01 | -10,15% | 11.730.836,00 |
| 23.09.2025 | 3,89 | 3,92 | 3,30 | 3,35 | -18,29% | 15.224.756,00 |
| 22.09.2025 | 4,24 | 4,26 | 3,80 | 4,10 | -4,65% | 23.132.799,00 |
| 19.09.2025 | 4,40 | 4,41 | 3,83 | 4,30 | 12,71% | 26.280.997,00 |
| 18.09.2025 | 3,80 | 4,24 | 3,58 | 3,82 | 3,95% | 12.069.338,00 |
| 17.09.2025 | 4,39 | 4,45 | 3,64 | 3,67 | -18,08% | 14.799.404,00 |
| 16.09.2025 | 5,81 | 6,00 | 4,45 | 4,48 | -27,97% | 21.525.640,00 |
| 15.09.2025 | 7,84 | 7,89 | 6,06 | 6,22 | -26,74% | 16.773.584,00 |
| 12.09.2025 | 9,52 | 9,52 | 8,35 | 8,49 | -4,71% | 8.434.323,00 |
| 11.09.2025 | 7,75 | 9,88 | 7,51 | 8,91 | 10,14% | 11.196.901,00 |
| 10.09.2025 | 11,44 | 12,60 | 7,53 | 8,09 | 28,82% | 46.190.961,00 |
| 09.09.2025 | 5,40 | 6,50 | 5,40 | 6,28 | 17,82% | 13.350.691,00 |
| 08.09.2025 | 4,59 | 5,79 | 4,52 | 5,33 | 17,40% | 4.691.272,00 |
| 05.09.2025 | 6,10 | 6,19 | 4,46 | 4,54 | -17,60% | 4.610.037,00 |
| 04.09.2025 | 6,75 | 7,20 | 5,11 | 5,51 | -15,36% | 5.000.804,00 |
| 03.09.2025 | 6,41 | 6,77 | 6,27 | 6,51 | 0,77% | 2.302.712,00 |
| 02.09.2025 | 5,93 | 6,65 | 5,91 | 6,46 | 5,04% | 3.085.399,00 |
| 29.08.2025 | 6,31 | 6,84 | 6,11 | 6,15 | -8,07% | 3.455.086,00 |
| 28.08.2025 | 5,96 | 6,72 | 5,96 | 6,69 | 13,20% | 4.312.978,00 |
| 27.08.2025 | 5,64 | 6,46 | 5,04 | 5,91 | 5,72% | 6.711.992,00 |
| 26.08.2025 | 5,25 | 5,95 | 4,92 | 5,59 | 16,46% | 8.364.867,00 |
| 25.08.2025 | 5,42 | 5,65 | 4,37 | 4,80 | 8,60% | 19.038.825,00 |
| 22.08.2025 | 4,03 | 4,50 | 3,95 | 4,42 | 7,02% | 1.423.953,00 |
| 21.08.2025 | 3,82 | 4,35 | 3,82 | 4,13 | 3,25% | 621.487,00 |
| 20.08.2025 | 3,91 | 4,01 | 3,71 | 4,00 | 2,83% | 623.194,00 |
| 19.08.2025 | 4,18 | 4,19 | 3,88 | 3,89 | -6,94% | 792.811,00 |
| 18.08.2025 | 4,30 | 4,41 | 3,98 | 4,18 | -2,34% | 1.445.476,00 |
| 15.08.2025 | 4,55 | 4,58 | 4,19 | 4,28 | -5,52% | 1.344.430,00 |
| 14.08.2025 | 4,17 | 5,00 | 4,17 | 4,53 | -0,33% | 3.172.457,00 |
| 13.08.2025 | 4,23 | 4,60 | 4,04 | 4,55 | 10,05% | 3.092.487,00 |
| 12.08.2025 | 4,27 | 4,31 | 3,80 | 4,13 | -3,28% | 2.529.840,00 |
| 11.08.2025 | 3,29 | 4,40 | 3,29 | 4,27 | 29,79% | 5.227.894,00 |
| 08.08.2025 | 3,40 | 3,53 | 3,25 | 3,29 | -4,36% | 1.240.902,00 |
| 07.08.2025 | 3,60 | 3,70 | 3,24 | 3,44 | -1,71% | 2.034.349,00 |
| 06.08.2025 | 3,40 | 3,73 | 3,14 | 3,50 | 0,29% | 5.172.409,00 |
| 05.08.2025 | 3,32 | 3,55 | 3,30 | 3,49 | 8,72% | 1.412.867,00 |
| 04.08.2025 | 3,19 | 3,51 | 3,07 | 3,21 | 6,29% | 1.696.087,00 |
| 01.08.2025 | 3,25 | 3,26 | 2,99 | 3,02 | -9,31% | 1.904.474,00 |
| 31.07.2025 | 3,45 | 3,45 | 3,24 | 3,33 | -1,48% | 1.361.881,00 |
| 30.07.2025 | 3,48 | 3,56 | 3,33 | 3,38 | -4,25% | 1.508.004,00 |
| 29.07.2025 | 3,80 | 3,80 | 3,38 | 3,53 | -5,61% | 2.270.562,00 |
| 28.07.2025 | 4,11 | 4,17 | 3,70 | 3,74 | -9,22% | 2.700.805,00 |
| 25.07.2025 | 4,36 | 4,39 | 4,01 | 4,12 | -5,50% | 1.833.994,00 |
| 24.07.2025 | 4,83 | 4,84 | 4,26 | 4,36 | -12,63% | 2.286.223,00 |
| 23.07.2025 | 4,41 | 5,13 | 4,30 | 4,99 | 15,78% | 2.985.135,00 |
| 22.07.2025 | 4,42 | 4,53 | 4,15 | 4,31 | -1,37% | 1.853.542,00 |
| 21.07.2025 | 4,64 | 5,10 | 4,35 | 4,37 | -3,32% | 2.240.685,00 |
| 18.07.2025 | 5,23 | 5,24 | 4,50 | 4,52 | -11,37% | 3.929.526,00 |
| 17.07.2025 | 5,88 | 5,94 | 5,00 | 5,10 | -14,14% | 3.576.965,00 |
| 16.07.2025 | 5,90 | 6,24 | 5,40 | 5,94 | 1,71% | 2.467.478,00 |
| 15.07.2025 | 6,15 | 6,18 | 5,57 | 5,84 | -5,81% | 2.236.874,00 |
| 14.07.2025 | 6,90 | 7,09 | 5,81 | 6,20 | -6,91% | 2.878.109,00 |
| 11.07.2025 | 7,10 | 7,19 | 6,50 | 6,66 | -2,92% | 2.391.069,00 |
| 10.07.2025 | 6,11 | 7,73 | 6,10 | 6,86 | 13,39% | 6.457.008,00 |
| 09.07.2025 | 6,79 | 7,00 | 5,87 | 6,05 | -15,15% | 3.885.131,00 |
| 08.07.2025 | 7,75 | 8,68 | 6,63 | 7,13 | 2,15% | 13.192.543,00 |
| 07.07.2025 | 4,65 | 10,45 | 4,11 | 6,98 | 63,47% | 91.298.558,00 |
| 03.07.2025 | 4,25 | 4,65 | 3,96 | 4,27 | 1,67% | 2.615.648,00 |
| 02.07.2025 | 3,78 | 4,33 | 3,77 | 4,20 | 12,30% | 2.028.894,00 |
| 01.07.2025 | 3,68 | 3,97 | 3,62 | 3,74 | -0,27% | 1.309.641,00 |
| 30.06.2025 | 3,90 | 4,13 | 3,65 | 3,75 | -4,09% | 2.307.362,00 |
| 27.06.2025 | 4,01 | 4,15 | 3,86 | 3,91 | -2,01% | 1.396.545,00 |
| 26.06.2025 | 4,56 | 4,63 | 3,94 | 3,99 | -15,29% | 2.791.682,00 |
| 25.06.2025 | 4,77 | 5,27 | 4,64 | 4,71 | -3,09% | 1.844.621,00 |
| 24.06.2025 | 4,77 | 5,00 | 4,69 | 4,86 | -2,02% | 1.149.807,00 |
| 23.06.2025 | 4,83 | 5,14 | 4,80 | 4,96 | -6,24% | 1.333.328,00 |
| 20.06.2025 | 5,00 | 5,29 | 4,56 | 5,29 | 2,12% | 3.414.652,00 |
| 18.06.2025 | 5,19 | 5,56 | 5,01 | 5,18 | -4,78% | 1.829.258,00 |
| 17.06.2025 | 5,63 | 5,68 | 5,17 | 5,44 | -5,39% | 1.246.835,00 |
| 16.06.2025 | 5,59 | 5,88 | 5,46 | 5,75 | -0,69% | 2.186.925,00 |
| 13.06.2025 | 5,82 | 6,10 | 5,61 | 5,79 | -7,06% | 1.379.769,00 |
| 12.06.2025 | 6,02 | 6,48 | 5,86 | 6,23 | -5,61% | 1.988.460,00 |
| 11.06.2025 | 5,27 | 6,74 | 5,20 | 6,60 | 23,83% | 6.362.941,00 |
| 10.06.2025 | 5,54 | 5,55 | 5,15 | 5,33 | -2,38% | 2.183.325,00 |
| 09.06.2025 | 6,08 | 6,10 | 5,37 | 5,46 | -5,21% | 3.564.972,00 |
| 06.06.2025 | 6,85 | 6,95 | 5,65 | 5,76 | -16,64% | 5.774.779,00 |
| 05.06.2025 | 7,64 | 7,83 | 6,51 | 6,91 | -10,72% | 3.606.837,00 |
| 04.06.2025 | 6,94 | 8,54 | 6,55 | 7,74 | 10,57% | 6.063.465,00 |
| 03.06.2025 | 7,25 | 7,30 | 6,42 | 7,00 | -0,28% | 5.385.035,00 |
| 02.06.2025 | 6,91 | 7,76 | 6,74 | 7,02 | 0,14% | 3.846.246,00 |
| 30.05.2025 | 7,01 | 8,10 | 6,71 | 7,01 | -7,28% | 5.702.624,00 |
| 29.05.2025 | 7,17 | 8,45 | 6,68 | 7,56 | 5,88% | 8.072.613,00 |
| 28.05.2025 | 8,16 | 8,54 | 6,80 | 7,14 | -12,71% | 8.269.852,00 |
| 27.05.2025 | 11,75 | 11,88 | 7,62 | 8,18 | -21,80% | 18.294.194,00 |
| 23.05.2025 | 11,54 | 12,15 | 10,15 | 10,46 | -19,60% | 8.148.001,00 |
| 22.05.2025 | 9,31 | 13,42 | 9,10 | 13,01 | 61,82% | 37.600.932,00 |
| 21.05.2025 | 10,00 | 10,90 | 7,88 | 8,04 | 3,88% | 39.076.194,00 |