1,080$
2,37%
Echtzeit-Aktienkurs Aterian Inc
Bid:
Ask:
Aktienkurse zur Aterian Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | 1.600,00 |
| 14.10.2025 | 1,07 | 1,12 | 1,04 | 1,06 | 0,95% | 95.369,00 |
| 13.10.2025 | 1,08 | 1,10 | 1,05 | 1,05 | 0,00% | 62.021,00 |
| 10.10.2025 | 1,21 | 1,26 | 1,04 | 1,05 | -13,22% | 369.632,00 |
| 09.10.2025 | 1,17 | 1,24 | 1,17 | 1,21 | 4,76% | 97.712,00 |
| 08.10.2025 | 1,13 | 1,20 | 1,11 | 1,16 | 2,21% | 65.688,00 |
| 07.10.2025 | 1,16 | 1,16 | 1,10 | 1,13 | -1,74% | 106.833,00 |
| 06.10.2025 | 1,20 | 1,23 | 1,12 | 1,15 | -2,54% | 131.090,00 |
| 03.10.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 3,51% | 9.528,00 |
| 02.10.2025 | 1,04 | 1,18 | 1,02 | 1,14 | 10,68% | 205.469,00 |
| 01.10.2025 | 1,04 | 1,06 | 1,02 | 1,03 | -1,90% | 185.361,00 |
| 30.09.2025 | 1,03 | 1,06 | 1,03 | 1,05 | 2,94% | 152.098,00 |
| 29.09.2025 | 1,02 | 1,06 | 1,01 | 1,02 | 0,00% | 99.234,00 |
| 26.09.2025 | 1,02 | 1,05 | 1,01 | 1,02 | -2,86% | 135.606,00 |
| 25.09.2025 | 1,02 | 1,06 | 0,98 | 1,05 | 0,96% | 141.162,00 |
| 24.09.2025 | 1,05 | 1,05 | 0,99 | 1,04 | 0,00% | 108.085,00 |
| 23.09.2025 | 1,03 | 1,05 | 0,99 | 1,04 | 4,82% | 162.386,00 |
| 22.09.2025 | 0,99 | 1,00 | 0,97 | 0,99 | -0,28% | 103.895,00 |
| 19.09.2025 | 1,02 | 1,02 | 0,99 | 1,00 | -0,50% | 87.470,00 |
| 18.09.2025 | 0,98 | 1,01 | 0,97 | 1,00 | 2,67% | 114.050,00 |
| 17.09.2025 | 0,96 | 1,00 | 0,95 | 0,97 | -0,61% | 90.963,00 |
| 16.09.2025 | 0,97 | 0,99 | 0,95 | 0,98 | 0,19% | 81.573,00 |
| 15.09.2025 | 0,98 | 0,98 | 0,95 | 0,98 | 0,33% | 171.629,00 |
| 12.09.2025 | 0,94 | 0,98 | 0,94 | 0,97 | 1,04% | 87.831,00 |
| 11.09.2025 | 0,96 | 0,99 | 0,95 | 0,96 | 1,42% | 85.335,00 |
| 10.09.2025 | 0,93 | 0,99 | 0,92 | 0,95 | 0,14% | 95.977,00 |
| 09.09.2025 | 0,96 | 0,98 | 0,95 | 0,95 | -1,82% | 102.462,00 |
| 08.09.2025 | 0,97 | 0,98 | 0,95 | 0,97 | -0,98% | 78.853,00 |
| 05.09.2025 | 0,94 | 0,99 | 0,93 | 0,98 | 2,64% | 70.042,00 |
| 04.09.2025 | 0,95 | 0,98 | 0,94 | 0,95 | -0,55% | 25.020,00 |
| 03.09.2025 | 0,94 | 0,98 | 0,94 | 0,96 | -1,88% | 43.924,00 |
| 02.09.2025 | 0,96 | 0,98 | 0,95 | 0,98 | 0,93% | 52.934,00 |
| 29.08.2025 | 1,00 | 1,02 | 0,96 | 0,97 | -4,28% | 78.911,00 |
| 28.08.2025 | 1,01 | 1,02 | 1,00 | 1,01 | 0,00% | 39.969,00 |
| 27.08.2025 | 1,00 | 1,03 | 1,00 | 1,01 | -0,98% | 30.860,00 |
| 26.08.2025 | 1,04 | 1,04 | 1,00 | 1,02 | -0,97% | 70.099,00 |
| 25.08.2025 | 1,04 | 1,06 | 1,01 | 1,03 | -0,96% | 38.938,00 |
| 22.08.2025 | 0,99 | 1,06 | 0,99 | 1,04 | 1,96% | 98.198,00 |
| 21.08.2025 | 0,98 | 1,03 | 0,97 | 1,02 | 2,88% | 54.274,00 |
| 20.08.2025 | 0,96 | 1,05 | 0,95 | 0,99 | 0,64% | 152.680,00 |
| 19.08.2025 | 1,04 | 1,05 | 0,99 | 0,99 | -5,28% | 241.738,00 |
| 18.08.2025 | 0,97 | 1,07 | 0,95 | 1,04 | 9,42% | 202.173,00 |
| 15.08.2025 | 0,99 | 1,04 | 0,95 | 0,95 | -0,99% | 194.245,00 |
| 14.08.2025 | 1,20 | 1,21 | 0,90 | 0,96 | -26,15% | 721.135,00 |
| 13.08.2025 | 1,27 | 1,32 | 1,25 | 1,30 | 0,00% | 92.980,00 |
| 12.08.2025 | 1,25 | 1,31 | 1,25 | 1,30 | 3,17% | 40.967,00 |
| 11.08.2025 | 1,21 | 1,28 | 1,21 | 1,26 | 5,88% | 55.894,00 |
| 08.08.2025 | 1,16 | 1,21 | 1,15 | 1,19 | 1,71% | 84.479,00 |
| 07.08.2025 | 1,18 | 1,20 | 1,15 | 1,17 | 0,00% | 37.161,00 |
| 06.08.2025 | 1,18 | 1,20 | 1,17 | 1,17 | -0,85% | 19.618,00 |
| 05.08.2025 | 1,20 | 1,21 | 1,17 | 1,18 | -1,67% | 29.939,00 |
| 04.08.2025 | 1,20 | 1,21 | 1,17 | 1,20 | 2,56% | 36.801,00 |
| 01.08.2025 | 1,23 | 1,24 | 1,16 | 1,17 | -3,70% | 116.217,00 |
| 31.07.2025 | 1,25 | 1,25 | 1,21 | 1,22 | -1,22% | 85.328,00 |
| 30.07.2025 | 1,26 | 1,27 | 1,23 | 1,23 | -2,38% | 59.594,00 |
| 29.07.2025 | 1,33 | 1,34 | 1,25 | 1,26 | -5,62% | 76.475,00 |
| 28.07.2025 | 1,36 | 1,36 | 1,33 | 1,34 | -1,84% | 57.298,00 |
| 25.07.2025 | 1,37 | 1,39 | 1,35 | 1,36 | 0,00% | 31.433,00 |
| 24.07.2025 | 1,36 | 1,40 | 1,36 | 1,36 | -2,16% | 57.914,00 |
| 23.07.2025 | 1,39 | 1,40 | 1,38 | 1,39 | 1,46% | 89.846,00 |
| 22.07.2025 | 1,36 | 1,38 | 1,33 | 1,37 | 0,37% | 58.228,00 |
| 21.07.2025 | 1,37 | 1,39 | 1,34 | 1,37 | -0,36% | 101.747,00 |
| 18.07.2025 | 1,37 | 1,41 | 1,34 | 1,37 | 1,48% | 64.412,00 |
| 17.07.2025 | 1,37 | 1,39 | 1,32 | 1,35 | -1,46% | 126.080,00 |
| 16.07.2025 | 1,35 | 1,39 | 1,34 | 1,37 | 2,24% | 57.519,00 |
| 15.07.2025 | 1,38 | 1,38 | 1,34 | 1,34 | -3,60% | 119.879,00 |
| 14.07.2025 | 1,43 | 1,46 | 1,37 | 1,39 | -4,14% | 95.931,00 |
| 11.07.2025 | 1,48 | 1,51 | 1,43 | 1,45 | -2,03% | 147.682,00 |
| 10.07.2025 | 1,54 | 1,56 | 1,46 | 1,48 | -4,52% | 151.208,00 |
| 09.07.2025 | 1,52 | 1,55 | 1,48 | 1,55 | 2,65% | 254.874,00 |
| 08.07.2025 | 1,50 | 1,54 | 1,46 | 1,51 | 2,03% | 152.839,00 |
| 07.07.2025 | 1,55 | 1,57 | 1,47 | 1,48 | -4,52% | 181.492,00 |
| 03.07.2025 | 1,61 | 1,65 | 1,53 | 1,55 | -2,52% | 105.432,00 |
| 02.07.2025 | 1,67 | 1,70 | 1,57 | 1,59 | -4,22% | 159.316,00 |
| 01.07.2025 | 1,66 | 1,80 | 1,62 | 1,66 | 0,00% | 492.753,00 |
| 30.06.2025 | 1,66 | 1,71 | 1,60 | 1,66 | 2,47% | 212.471,00 |
| 27.06.2025 | 1,68 | 1,69 | 1,56 | 1,62 | -2,41% | 163.876,00 |
| 26.06.2025 | 1,58 | 1,72 | 1,57 | 1,66 | 3,75% | 415.001,00 |
| 25.06.2025 | 1,64 | 1,71 | 1,58 | 1,60 | -2,44% | 559.052,00 |
| 24.06.2025 | 1,40 | 1,66 | 1,40 | 1,64 | 17,14% | 491.367,00 |
| 23.06.2025 | 1,36 | 1,44 | 1,34 | 1,40 | 1,45% | 269.901,00 |
| 20.06.2025 | 1,42 | 1,52 | 1,37 | 1,38 | 0,00% | 327.740,00 |
| 18.06.2025 | 1,27 | 1,44 | 1,27 | 1,38 | 6,98% | 346.109,00 |
| 17.06.2025 | 1,29 | 1,49 | 1,27 | 1,29 | -3,01% | 300.721,00 |
| 16.06.2025 | 1,23 | 1,37 | 1,23 | 1,33 | 7,26% | 156.008,00 |
| 13.06.2025 | 1,23 | 1,29 | 1,22 | 1,24 | -3,13% | 146.043,00 |
| 12.06.2025 | 1,32 | 1,38 | 1,28 | 1,28 | -7,91% | 225.240,00 |
| 11.06.2025 | 1,41 | 1,46 | 1,38 | 1,39 | -1,42% | 169.198,00 |
| 10.06.2025 | 1,44 | 1,45 | 1,38 | 1,41 | -1,40% | 88.225,00 |
| 09.06.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 0,00% | 63.333,00 |
| 06.06.2025 | 1,38 | 1,46 | 1,37 | 1,43 | 3,62% | 109.241,00 |
| 05.06.2025 | 1,38 | 1,42 | 1,36 | 1,38 | -1,43% | 113.339,00 |
| 04.06.2025 | 1,42 | 1,54 | 1,36 | 1,40 | -4,11% | 417.170,00 |
| 03.06.2025 | 1,48 | 1,50 | 1,41 | 1,46 | 0,00% | 81.792,00 |
| 02.06.2025 | 1,48 | 1,66 | 1,43 | 1,46 | -4,58% | 224.053,00 |
| 30.05.2025 | 1,63 | 1,75 | 1,52 | 1,53 | -3,77% | 366.275,00 |
| 29.05.2025 | 1,63 | 1,67 | 1,58 | 1,59 | -1,85% | 104.169,00 |
| 28.05.2025 | 1,62 | 1,65 | 1,60 | 1,62 | -0,61% | 56.487,00 |
| 27.05.2025 | 1,61 | 1,65 | 1,59 | 1,63 | 0,62% | 126.795,00 |
| 23.05.2025 | 1,61 | 1,67 | 1,60 | 1,62 | -1,82% | 80.401,00 |