8,370$
-1,41%
Echtzeit-Aktienkurs Asset Entities Inc
Bid:
Ask:
Aktienkurse zur Asset Entities Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,01 | 1,04 | 0,96 | 1,01 | -0,98% | 87.221.772,00 |
| 07.01.2026 | 1,02 | 1,14 | 1,00 | 1,02 | -1,92% | 125.529.810,00 |
| 06.01.2026 | 1,07 | 1,09 | 0,98 | 1,04 | 1,46% | 116.949.383,00 |
| 05.01.2026 | 0,94 | 1,04 | 0,93 | 1,03 | 18,50% | 135.639.287,00 |
| 02.01.2026 | 0,76 | 0,89 | 0,75 | 0,87 | 17,21% | 61.704.111,00 |
| 31.12.2025 | 0,74 | 0,78 | 0,73 | 0,74 | 0,82% | 59.236.090,00 |
| 30.12.2025 | 0,79 | 0,79 | 0,73 | 0,73 | -5,35% | 73.703.440,00 |
| 29.12.2025 | 0,81 | 0,83 | 0,77 | 0,77 | -5,10% | 46.249.005,00 |
| 26.12.2025 | 0,87 | 0,87 | 0,81 | 0,82 | -5,45% | 34.334.287,00 |
| 24.12.2025 | 0,82 | 0,87 | 0,80 | 0,86 | 7,03% | 29.971.992,00 |
| 23.12.2025 | 0,86 | 0,86 | 0,80 | 0,81 | -6,98% | 44.610.747,00 |
| 22.12.2025 | 0,94 | 0,94 | 0,86 | 0,87 | -3,59% | 49.488.853,00 |
| 19.12.2025 | 0,87 | 0,91 | 0,86 | 0,90 | 8,09% | 86.209.006,00 |
| 18.12.2025 | 0,86 | 0,90 | 0,83 | 0,83 | 2,20% | 52.456.614,00 |
| 17.12.2025 | 0,87 | 0,90 | 0,81 | 0,81 | -4,95% | 65.313.614,00 |
| 16.12.2025 | 0,82 | 0,89 | 0,82 | 0,86 | 8,62% | 90.577.728,00 |
| 15.12.2025 | 0,89 | 0,89 | 0,78 | 0,79 | -8,77% | 110.305.838,00 |
| 12.12.2025 | 0,94 | 0,95 | 0,86 | 0,86 | -6,38% | 106.645.579,00 |
| 11.12.2025 | 0,96 | 0,96 | 0,90 | 0,92 | -7,82% | 84.532.050,00 |
| 10.12.2025 | 1,01 | 1,03 | 0,95 | 1,00 | -1,96% | 73.237.723,00 |
| 09.12.2025 | 0,98 | 1,04 | 0,95 | 1,02 | 2,64% | 105.096.189,00 |
| 08.12.2025 | 0,92 | 1,01 | 0,90 | 0,99 | 10,42% | 94.747.025,00 |
| 05.12.2025 | 0,98 | 0,98 | 0,88 | 0,90 | -7,84% | 110.093.108,00 |
| 04.12.2025 | 1,03 | 1,04 | 0,98 | 0,98 | -6,99% | 126.234.637,00 |
| 03.12.2025 | 1,06 | 1,07 | 1,00 | 1,05 | 1,45% | 78.189.671,00 |
| 02.12.2025 | 1,08 | 1,12 | 1,03 | 1,04 | -0,96% | 61.867.598,00 |
| 01.12.2025 | 1,06 | 1,09 | 1,00 | 1,05 | -6,70% | 87.175.598,00 |
| 28.11.2025 | 1,17 | 1,19 | 1,12 | 1,12 | -0,88% | 48.748.019,00 |
| 26.11.2025 | 1,10 | 1,14 | 1,05 | 1,13 | 1,80% | 75.570.563,00 |
| 25.11.2025 | 1,11 | 1,12 | 1,03 | 1,11 | -2,20% | 79.010.206,00 |
| 24.11.2025 | 1,04 | 1,17 | 1,04 | 1,14 | 11,27% | 79.052.438,00 |
| 21.11.2025 | 0,97 | 1,04 | 0,94 | 1,02 | 3,79% | 88.168.696,00 |
| 20.11.2025 | 1,12 | 1,12 | 0,96 | 0,98 | -6,40% | 97.581.024,00 |
| 19.11.2025 | 1,13 | 1,14 | 1,04 | 1,05 | -8,69% | 82.750.500,00 |
| 18.11.2025 | 1,02 | 1,15 | 1,00 | 1,15 | 11,64% | 89.176.928,00 |
| 17.11.2025 | 1,04 | 1,12 | 0,97 | 1,03 | -4,63% | 113.887.786,00 |
| 14.11.2025 | 1,06 | 1,22 | 1,05 | 1,08 | -6,09% | 117.165.439,00 |
| 13.11.2025 | 1,23 | 1,28 | 1,11 | 1,15 | -10,16% | 115.658.100,00 |
| 12.11.2025 | 1,41 | 1,41 | 1,23 | 1,28 | -5,88% | 96.822.614,00 |
| 11.11.2025 | 1,45 | 1,45 | 1,33 | 1,36 | -8,10% | 108.082.226,00 |
| 10.11.2025 | 1,60 | 1,72 | 1,45 | 1,48 | -1,99% | 214.037.229,00 |
| 07.11.2025 | 1,38 | 1,51 | 1,30 | 1,51 | 4,14% | 158.489.143,00 |
| 06.11.2025 | 1,61 | 1,62 | 1,40 | 1,45 | -1,02% | 211.938.777,00 |
| 05.11.2025 | 1,33 | 1,58 | 1,30 | 1,47 | 17,17% | 248.216.508,00 |
| 04.11.2025 | 1,19 | 1,30 | 1,16 | 1,25 | -1,94% | 106.695.887,00 |
| 03.11.2025 | 1,35 | 1,43 | 1,23 | 1,28 | -4,14% | 148.293.020,00 |
| 31.10.2025 | 1,25 | 1,40 | 1,17 | 1,33 | 10,37% | 119.340.396,00 |
| 30.10.2025 | 1,14 | 1,37 | 1,09 | 1,21 | -3,21% | 178.762.033,00 |
| 29.10.2025 | 1,40 | 1,46 | 1,20 | 1,25 | -13,54% | 170.249.770,00 |
| 28.10.2025 | 1,43 | 1,59 | 1,25 | 1,44 | -12,20% | 358.172.254,00 |
| 27.10.2025 | 1,44 | 1,81 | 1,35 | 1,64 | 49,09% | 1.039.328.081,00 |
| 24.10.2025 | 0,94 | 1,20 | 0,88 | 1,10 | 27,29% | 247.200.295,00 |
| 23.10.2025 | 0,78 | 0,89 | 0,78 | 0,86 | 10,78% | 16.377.693,00 |
| 22.10.2025 | 0,81 | 0,83 | 0,78 | 0,78 | -6,01% | 16.543.994,00 |
| 21.10.2025 | 0,89 | 0,89 | 0,81 | 0,83 | -3,94% | 18.485.003,00 |
| 20.10.2025 | 0,86 | 0,94 | 0,85 | 0,86 | 3,60% | 25.919.952,00 |
| 17.10.2025 | 0,90 | 0,90 | 0,80 | 0,83 | -7,33% | 38.219.125,00 |
| 16.10.2025 | 0,96 | 0,99 | 0,80 | 0,90 | -5,93% | 44.947.296,00 |
| 15.10.2025 | 1,01 | 1,02 | 0,93 | 0,96 | -3,15% | 34.387.515,00 |
| 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 |