8,370$
-1,41%
Echtzeit-Aktienkurs Asset Entities Inc
Bid:
Ask:
Aktienkurse zur Asset Entities Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 8,60 | 8,81 | 8,23 | 8,52 | -2,24% | 3.562.495,00 |
| 06.03.2026 | 8,75 | 9,14 | 8,58 | 8,71 | -5,84% | 5.227,00 |
| 05.03.2026 | 9,46 | 9,60 | 8,90 | 9,25 | -3,85% | 5.227,00 |
| 04.03.2026 | 8,89 | 9,74 | 8,86 | 9,62 | 15,49% | 7.685.984,00 |
| 03.03.2026 | 8,34 | 8,59 | 8,00 | 8,33 | -4,58% | 2.538.567,00 |
| 02.03.2026 | 7,74 | 8,95 | 7,66 | 8,73 | 9,95% | 4.021.298,00 |
| 27.02.2026 | 7,92 | 7,98 | 7,67 | 7,94 | -3,05% | 2.346.411,00 |
| 26.02.2026 | 8,31 | 8,44 | 7,81 | 8,19 | -4,10% | 3.442.763,00 |
| 25.02.2026 | 7,48 | 8,75 | 7,47 | 8,54 | 19,19% | 4.892.326,00 |
| 24.02.2026 | 7,13 | 7,45 | 7,02 | 7,17 | -2,65% | 2.466.481,00 |
| 23.02.2026 | 7,94 | 7,99 | 7,30 | 7,36 | -9,69% | 3.706.044,00 |
| 20.02.2026 | 8,05 | 8,70 | 7,96 | 8,15 | 0,37% | 2.950.250,00 |
| 19.02.2026 | 7,90 | 8,17 | 7,77 | 8,12 | 0,87% | 2.880.889,00 |
| 18.02.2026 | 8,09 | 8,57 | 7,96 | 8,05 | -1,59% | 2.348.660,00 |
| 17.02.2026 | 8,52 | 8,67 | 7,90 | 8,18 | -1,80% | 3.291.551,00 |
| 13.02.2026 | 7,85 | 8,81 | 7,85 | 8,33 | 8,18% | 3.687.556,00 |
| 12.02.2026 | 8,23 | 8,43 | 7,57 | 7,70 | -4,82% | 3.621.020,00 |
| 11.02.2026 | 9,19 | 9,23 | 7,97 | 8,09 | -11,87% | 6.967.160,00 |
| 10.02.2026 | 10,06 | 10,10 | 8,81 | 9,18 | -9,51% | 5.851.114,00 |
| 09.02.2026 | 11,31 | 11,35 | 10,00 | 10,15 | 1.602,90% | 5.173.362,00 |
| 06.02.2026 | 0,51 | 0,61 | 0,47 | 0,60 | -93,96% | 9.359.788,00 |
| 05.02.2026 | 10,43 | 10,87 | 9,72 | 9,86 | -16,76% | 173.273.180,00 |
| 04.02.2026 | 12,98 | 13,00 | 11,28 | 11,85 | -13,15% | 150.514.461,00 |
| 03.02.2026 | 14,60 | 14,63 | 12,47 | 13,64 | -5,68% | 187.164.767,00 |
| 02.02.2026 | 16,00 | 16,00 | 14,20 | 14,46 | -11,92% | 123.057.372,00 |
| 30.01.2026 | 15,35 | 16,42 | 14,82 | 16,42 | 4,57% | 79.899.428,00 |
| 29.01.2026 | 15,92 | 16,15 | 15,12 | 15,70 | -1,92% | 61.355.646,00 |
| 28.01.2026 | 16,80 | 16,91 | 15,90 | 16,01 | -2,23% | 61.701.832,00 |
| 27.01.2026 | 15,80 | 16,40 | 15,20 | 16,38 | 4,24% | 71.474.304,00 |
| 26.01.2026 | 17,10 | 17,13 | 15,68 | 15,71 | -9,75% | 88.241.216,00 |
| 23.01.2026 | 17,58 | 17,90 | 16,71 | 17,41 | 0,06% | 76.695.868,00 |
| 22.01.2026 | 17,80 | 18,66 | 17,40 | 17,40 | -2,51% | 67.576.864,00 |
| 21.01.2026 | 17,77 | 18,86 | 17,00 | 17,85 | 0,80% | 98.226.475,00 |
| 20.01.2026 | 18,15 | 18,55 | 17,40 | 17,71 | -6,62% | 135.346.601,00 |
| 16.01.2026 | 19,44 | 19,74 | 18,64 | 18,96 | -2,31% | 63.148.075,00 |
| 15.01.2026 | 20,60 | 20,60 | 19,22 | 19,41 | -5,78% | 143.882.108,00 |
| 14.01.2026 | 19,17 | 21,40 | 18,85 | 20,60 | 6,19% | 140.719.597,00 |
| 13.01.2026 | 23,00 | 23,40 | 17,82 | 19,40 | -11,82% | 372.675.022,00 |
| 12.01.2026 | 19,40 | 22,20 | 18,98 | 22,00 | 16,30% | 100.045.566,00 |
| 09.01.2026 | 20,00 | 20,40 | 18,80 | 18,92 | -6,36% | 77.803.185,00 |
| 08.01.2026 | 20,20 | 20,80 | 19,20 | 20,20 | -0,98% | 89.133.396,00 |
| 07.01.2026 | 20,40 | 22,80 | 20,00 | 20,40 | -1,92% | 127.293.052,00 |
| 06.01.2026 | 21,40 | 21,80 | 19,64 | 20,80 | 0,97% | 119.899.815,00 |
| 05.01.2026 | 18,88 | 20,80 | 18,60 | 20,60 | 19,13% | 139.084.724,00 |