8,370$
-1,41%
Echtzeit-Aktienkurs Asset Entities Inc
Bid:
Ask:
Aktienkurse zur Asset Entities Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,24 | 18,52 | 16,90 | 17,67 | -0,73% | 5.857.599,00 |
| 28.05.2026 | 17,20 | 18,29 | 16,56 | 17,80 | -0,11% | 5.585.562,00 |
| 27.05.2026 | 17,75 | 18,05 | 17,11 | 17,82 | -1,60% | 4.093.249,00 |
| 26.05.2026 | 18,59 | 19,40 | 17,65 | 18,11 | -0,55% | 6.999.879,00 |
| 22.05.2026 | 19,15 | 19,75 | 17,90 | 18,21 | -1,62% | 7.803.878,00 |
| 21.05.2026 | 16,98 | 18,57 | 16,67 | 18,51 | 9,11% | 6.707.668,00 |
| 20.05.2026 | 16,50 | 17,28 | 16,17 | 16,97 | 4,98% | 3.534.109,00 |
| 19.05.2026 | 15,95 | 16,26 | 15,28 | 16,16 | 2,28% | 2.615.464,00 |
| 18.05.2026 | 16,16 | 16,34 | 15,40 | 15,80 | -5,90% | 4.045.157,00 |
| 15.05.2026 | 17,19 | 17,19 | 16,33 | 16,79 | -5,19% | 3.137.425,00 |
| 14.05.2026 | 16,95 | 18,22 | 16,28 | 17,71 | 5,79% | 5.294.033,00 |
| 13.05.2026 | 16,88 | 17,43 | 16,06 | 16,74 | -1,90% | 3.016.338,00 |
| 12.05.2026 | 17,49 | 17,49 | 16,24 | 17,07 | -4,93% | 3.550.112,00 |
| 11.05.2026 | 15,92 | 18,15 | 15,71 | 17,95 | 12,75% | 5.402.238,00 |
| 08.05.2026 | 15,41 | 15,94 | 14,80 | 15,92 | 2,98% | 2.442.596,00 |
| 07.05.2026 | 15,98 | 15,99 | 15,10 | 15,46 | -5,04% | 2.437.457,00 |
| 06.05.2026 | 16,60 | 16,60 | 15,90 | 16,28 | -1,39% | 2.977.789,00 |
| 05.05.2026 | 16,75 | 17,07 | 16,20 | 16,51 | 0,98% | 2.551.669,00 |
| 04.05.2026 | 16,56 | 16,78 | 15,87 | 16,35 | 0,25% | 3.085.034,00 |
| 01.05.2026 | 16,00 | 16,43 | 15,70 | 16,31 | 6,25% | 3.488.053,00 |
| 30.04.2026 | 14,58 | 15,41 | 14,43 | 15,35 | 6,52% | 2.215.307,00 |
| 29.04.2026 | 15,47 | 15,47 | 13,82 | 14,41 | -5,69% | 3.956.290,00 |
| 28.04.2026 | 15,00 | 15,34 | 14,28 | 15,28 | -2,61% | 3.093.540,00 |
| 27.04.2026 | 15,65 | 16,40 | 15,15 | 15,69 | -0,70% | 2.962.717,00 |
| 24.04.2026 | 16,43 | 16,65 | 15,53 | 15,80 | -2,41% | 2.361.559,00 |
| 23.04.2026 | 16,38 | 16,76 | 15,64 | 16,19 | -2,70% | 3.668.618,00 |
| 22.04.2026 | 16,38 | 17,89 | 16,36 | 16,64 | 8,69% | 6.552.145,00 |
| 21.04.2026 | 16,10 | 16,22 | 15,25 | 15,31 | -1,98% | 3.391.923,00 |
| 20.04.2026 | 14,87 | 15,82 | 14,81 | 15,62 | 0,06% | 4.082.890,00 |
| 17.04.2026 | 14,60 | 15,97 | 14,59 | 15,61 | 11,54% | 7.712.234,00 |
| 16.04.2026 | 13,71 | 14,02 | 12,82 | 14,00 | 3,44% | 3.399.340,00 |
| 15.04.2026 | 12,50 | 13,60 | 12,31 | 13,53 | 8,85% | 3.966.101,00 |
| 14.04.2026 | 12,22 | 13,06 | 12,13 | 12,43 | 7,16% | 4.506.702,00 |
| 13.04.2026 | 10,42 | 11,62 | 10,15 | 11,60 | 9,13% | 3.253.390,00 |
| 10.04.2026 | 9,97 | 10,77 | 9,90 | 10,63 | 10,27% | 3.878.593,00 |
| 09.04.2026 | 9,91 | 10,25 | 9,43 | 9,64 | -5,95% | 3.470.568,00 |
| 08.04.2026 | 10,20 | 10,37 | 9,72 | 10,25 | 10,63% | 3.823.575,00 |
| 07.04.2026 | 9,90 | 9,92 | 9,00 | 9,27 | -8,45% | 3.399.145,00 |
| 06.04.2026 | 9,99 | 10,53 | 9,97 | 10,12 | 3,79% | 2.175.425,00 |
| 02.04.2026 | 9,60 | 9,86 | 9,34 | 9,75 | -4,04% | 2.564.328,00 |
| 01.04.2026 | 10,32 | 10,43 | 9,96 | 10,16 | 1,40% | 2.428.465,00 |
| 31.03.2026 | 9,40 | 10,19 | 9,08 | 10,02 | 6,88% | 2.888.224,00 |
| 30.03.2026 | 10,05 | 10,14 | 9,09 | 9,38 | -4,87% | 2.903.838,00 |
| 27.03.2026 | 10,00 | 10,00 | 9,33 | 9,86 | -5,33% | 4.175.979,00 |
| 26.03.2026 | 10,48 | 10,90 | 10,38 | 10,41 | -4,06% | 2.062.692,00 |
| 25.03.2026 | 10,21 | 10,90 | 10,21 | 10,85 | 9,26% | 2.857.705,00 |
| 24.03.2026 | 10,29 | 10,48 | 9,65 | 9,93 | -4,98% | 2.321.024,00 |
| 23.03.2026 | 10,08 | 10,78 | 9,61 | 10,45 | 4,29% | 3.921.586,00 |
| 20.03.2026 | 10,31 | 10,42 | 9,87 | 10,02 | -2,34% | 8.371.387,00 |
| 19.03.2026 | 9,70 | 10,31 | 9,50 | 10,26 | 2,29% | 2.332.962,00 |
| 18.03.2026 | 10,65 | 10,75 | 9,99 | 10,03 | -9,64% | 3.243.122,00 |
| 17.03.2026 | 10,83 | 11,27 | 10,55 | 11,10 | 2,21% | 3.141.639,00 |
| 16.03.2026 | 10,09 | 11,11 | 10,00 | 10,86 | 13,96% | 5.135.128,00 |
| 13.03.2026 | 9,36 | 9,97 | 9,16 | 9,53 | 7,93% | 4.342.681,00 |
| 12.03.2026 | 9,04 | 9,16 | 8,63 | 8,83 | -4,33% | 1.685.372,00 |
| 11.03.2026 | 8,95 | 9,45 | 8,94 | 9,23 | 2,78% | 3.236.514,00 |
| 10.03.2026 | 8,73 | 9,06 | 8,47 | 8,98 | 5,52% | 4.127.951,00 |
| 09.03.2026 | 8,60 | 8,81 | 8,23 | 8,51 | -2,18% | 3.562.624,00 |
| 06.03.2026 | 8,75 | 9,14 | 8,58 | 8,70 | -5,95% | 4.020.597,00 |
| 05.03.2026 | 9,46 | 9,60 | 8,90 | 9,25 | -3,85% | 4.617.931,00 |
| 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 |