1,645$
-0,90%
Echtzeit-Aktienkurs Aterian Inc
Bid:
Ask:
Aktienkurse zur Aterian Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -0,90% | 1.761,00 |
| 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 |
| 22.05.2025 | 1,58 | 1,85 | 1,58 | 1,65 | 1,23% | 274.885,00 |
| 21.05.2025 | 1,65 | 1,69 | 1,59 | 1,63 | -1,81% | 136.408,00 |
| 20.05.2025 | 1,68 | 1,72 | 1,63 | 1,66 | -1,78% | 93.337,00 |
| 19.05.2025 | 1,72 | 1,78 | 1,64 | 1,69 | -3,98% | 119.300,00 |
| 16.05.2025 | 1,75 | 2,10 | 1,68 | 1,76 | -0,28% | 497.662,00 |
| 15.05.2025 | 1,84 | 1,98 | 1,57 | 1,77 | -16,35% | 305.712,00 |
| 14.05.2025 | 2,07 | 2,14 | 2,05 | 2,11 | 0,89% | 94.245,00 |
| 13.05.2025 | 2,18 | 2,18 | 2,06 | 2,09 | -4,07% | 37.134,00 |
| 12.05.2025 | 2,14 | 2,19 | 2,09 | 2,18 | 5,83% | 47.919,00 |
| 09.05.2025 | 2,00 | 2,07 | 1,99 | 2,06 | 3,00% | 51.059,00 |
| 08.05.2025 | 1,88 | 2,01 | 1,88 | 2,00 | 6,38% | 46.971,00 |
| 07.05.2025 | 1,89 | 1,93 | 1,85 | 1,88 | 0,00% | 30.386,00 |
| 06.05.2025 | 1,94 | 2,02 | 1,85 | 1,88 | -6,00% | 73.003,00 |
| 05.05.2025 | 1,97 | 2,14 | 1,97 | 2,00 | 0,50% | 91.919,00 |
| 02.05.2025 | 1,99 | 2,01 | 1,96 | 1,99 | 2,05% | 19.403,00 |
| 01.05.2025 | 1,93 | 2,00 | 1,91 | 1,95 | -1,02% | 41.014,00 |
| 30.04.2025 | 1,90 | 2,00 | 1,86 | 1,97 | -0,51% | 20.397,00 |
| 29.04.2025 | 1,91 | 2,08 | 1,88 | 1,98 | 2,59% | 54.662,00 |
| 28.04.2025 | 1,92 | 2,00 | 1,89 | 1,93 | 0,52% | 45.748,00 |
| 25.04.2025 | 1,92 | 1,97 | 1,86 | 1,92 | 1,05% | 62.904,00 |
| 24.04.2025 | 1,75 | 1,92 | 1,74 | 1,90 | 9,20% | 61.128,00 |
| 23.04.2025 | 1,72 | 1,82 | 1,70 | 1,74 | 1,16% | 94.806,00 |
| 22.04.2025 | 1,65 | 1,72 | 1,60 | 1,72 | 4,88% | 66.488,00 |
| 21.04.2025 | 1,68 | 1,70 | 1,59 | 1,64 | -3,24% | 126.757,00 |
| 17.04.2025 | 1,68 | 1,72 | 1,60 | 1,70 | -0,29% | 179.164,00 |
| 16.04.2025 | 1,71 | 1,79 | 1,63 | 1,70 | -2,30% | 86.569,00 |
| 15.04.2025 | 1,75 | 1,79 | 1,72 | 1,74 | -1,14% | 38.019,00 |
| 14.04.2025 | 1,78 | 1,78 | 1,67 | 1,76 | -1,12% | 189.313,00 |
| 11.04.2025 | 1,73 | 1,78 | 1,66 | 1,78 | 3,49% | 72.721,00 |
| 10.04.2025 | 1,71 | 1,79 | 1,66 | 1,72 | -2,82% | 79.275,00 |
| 09.04.2025 | 1,56 | 1,78 | 1,56 | 1,77 | 10,63% | 91.361,00 |
| 08.04.2025 | 1,82 | 1,83 | 1,57 | 1,60 | -9,09% | 119.821,00 |
| 07.04.2025 | 1,74 | 1,82 | 1,70 | 1,76 | -3,30% | 127.368,00 |
| 04.04.2025 | 1,95 | 1,97 | 1,75 | 1,82 | -7,14% | 159.827,00 |
| 03.04.2025 | 2,02 | 2,07 | 1,91 | 1,96 | -8,41% | 170.940,00 |
| 02.04.2025 | 2,10 | 2,25 | 2,10 | 2,14 | 0,00% | 47.147,00 |
| 01.04.2025 | 2,10 | 2,21 | 2,09 | 2,14 | 1,90% | 57.223,00 |
| 31.03.2025 | 2,23 | 2,29 | 2,10 | 2,10 | -8,70% | 185.833,00 |
| 28.03.2025 | 2,38 | 2,44 | 2,27 | 2,30 | -5,74% | 134.952,00 |
| 27.03.2025 | 2,22 | 2,45 | 2,21 | 2,44 | 7,49% | 85.702,00 |
| 26.03.2025 | 2,25 | 2,46 | 2,23 | 2,27 | -5,42% | 184.792,00 |
| 25.03.2025 | 2,40 | 2,56 | 2,29 | 2,40 | -1,23% | 189.044,00 |
| 24.03.2025 | 2,15 | 2,50 | 2,15 | 2,43 | 14,62% | 395.198,00 |
| 21.03.2025 | 2,36 | 2,46 | 2,06 | 2,12 | -9,79% | 497.450,00 |
| 20.03.2025 | 2,53 | 2,64 | 2,27 | 2,35 | -12,96% | 885.231,00 |
| 19.03.2025 | 2,38 | 3,50 | 2,36 | 2,70 | 27,96% | 50.974.653,00 |
| 18.03.2025 | 2,23 | 2,25 | 2,08 | 2,11 | -3,44% | 1.546.106,00 |
| 17.03.2025 | 2,12 | 2,37 | 2,12 | 2,19 | 2,11% | 90.262,00 |
| 14.03.2025 | 2,07 | 2,15 | 2,07 | 2,14 | 0,94% | 26.976,00 |
| 13.03.2025 | 2,18 | 2,20 | 2,05 | 2,12 | -3,20% | 69.448,00 |
| 12.03.2025 | 2,11 | 2,20 | 2,06 | 2,19 | 3,79% | 80.695,00 |
| 11.03.2025 | 2,05 | 2,12 | 2,02 | 2,11 | 2,43% | 22.561,00 |
| 10.03.2025 | 2,27 | 2,27 | 2,06 | 2,06 | -4,19% | 51.159,00 |
| 07.03.2025 | 2,27 | 2,31 | 2,10 | 2,15 | -4,87% | 106.387,00 |
| 06.03.2025 | 2,05 | 2,40 | 2,03 | 2,26 | 10,78% | 215.124,00 |
| 05.03.2025 | 2,06 | 2,08 | 2,03 | 2,04 | -1,92% | 33.704,00 |
| 04.03.2025 | 2,00 | 2,10 | 1,95 | 2,08 | 3,48% | 32.486,00 |
| 03.03.2025 | 2,10 | 2,16 | 2,01 | 2,01 | -2,43% | 37.640,00 |
| 28.02.2025 | 2,13 | 2,13 | 2,03 | 2,06 | -4,63% | 42.707,00 |
| 27.02.2025 | 2,11 | 2,22 | 2,10 | 2,16 | 3,85% | 40.325,00 |
| 26.02.2025 | 2,03 | 2,10 | 2,00 | 2,08 | 3,23% | 29.088,00 |
| 25.02.2025 | 2,05 | 2,07 | 2,00 | 2,02 | -1,95% | 52.720,00 |
| 24.02.2025 | 2,11 | 2,11 | 2,02 | 2,06 | -0,24% | 29.705,00 |
| 21.02.2025 | 2,18 | 2,18 | 2,03 | 2,06 | -3,06% | 47.399,00 |
| 20.02.2025 | 2,31 | 2,31 | 2,06 | 2,13 | 0,24% | 82.444,00 |
| 19.02.2025 | 2,27 | 2,27 | 2,12 | 2,12 | -3,64% | 18.092,00 |
| 18.02.2025 | 2,30 | 2,34 | 2,20 | 2,20 | -4,76% | 44.530,00 |
| 14.02.2025 | 2,25 | 2,40 | 2,25 | 2,31 | 3,13% | 61.327,00 |
| 13.02.2025 | 2,28 | 2,28 | 2,17 | 2,24 | 2,28% | 29.524,00 |
| 12.02.2025 | 2,10 | 2,26 | 2,10 | 2,19 | 2,82% | 41.271,00 |
| 11.02.2025 | 2,18 | 2,19 | 2,11 | 2,13 | -2,74% | 18.216,00 |
| 10.02.2025 | 2,14 | 2,24 | 2,14 | 2,19 | 1,39% | 20.970,00 |
| 07.02.2025 | 2,17 | 2,20 | 2,14 | 2,16 | -1,82% | 40.214,00 |