10,200$
0,69%
Echtzeit-Aktienkurs CEA Industries Inc
Bid:
Ask:
Aktienkurse zur CEA Industries Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,69% | 1,00 |
| 01.07.2025 | 10,00 | 10,13 | 10,00 | 10,13 | 3,79% | 218,00 |
| 27.06.2025 | 9,73 | 9,76 | 9,72 | 9,76 | 6,32% | 3.490,00 |
| 26.06.2025 | 9,80 | 10,99 | 9,18 | 9,18 | -2,96% | 585,00 |
| 25.06.2025 | 9,06 | 9,46 | 9,02 | 9,46 | 3,96% | 1.526,00 |
| 24.06.2025 | 9,56 | 9,62 | 9,10 | 9,10 | 1,11% | 1.427,00 |
| 23.06.2025 | 7,82 | 9,77 | 7,73 | 9,00 | 18,42% | 1.625,00 |
| 20.06.2025 | 7,41 | 7,60 | 7,41 | 7,60 | -7,99% | 141,00 |
| 16.06.2025 | 8,26 | 8,26 | 8,26 | 8,26 | -0,12% | 125,00 |
| 13.06.2025 | 10,00 | 10,00 | 8,27 | 8,27 | -17,30% | 1.170,00 |
| 12.06.2025 | 7,95 | 10,25 | 7,95 | 10,00 | 29,87% | 41.596,00 |
| 11.06.2025 | 7,70 | 8,02 | 7,70 | 7,70 | -0,52% | 3.345,00 |
| 10.06.2025 | 8,00 | 8,05 | 7,74 | 7,74 | 0,65% | 1.993,00 |
| 09.06.2025 | 8,10 | 8,10 | 7,69 | 7,69 | -4,52% | 2.248,00 |
| 05.06.2025 | 7,75 | 8,05 | 7,63 | 8,05 | 0,05% | 6.765,00 |
| 04.06.2025 | 7,50 | 8,08 | 7,50 | 8,05 | -0,37% | 4.976,00 |
| 03.06.2025 | 8,10 | 8,23 | 8,08 | 8,08 | -8,60% | 7.422,00 |
| 02.06.2025 | 8,84 | 8,84 | 8,84 | 8,84 | 7,80% | 24,00 |
| 28.05.2025 | 8,04 | 8,30 | 7,51 | 8,20 | -3,07% | 9.048,00 |
| 23.05.2025 | 7,84 | 8,46 | 7,70 | 8,46 | 10,01% | 3.323,00 |
| 22.05.2025 | 7,95 | 8,05 | 7,69 | 7,69 | 2,26% | 5.691,00 |
| 21.05.2025 | 7,52 | 7,52 | 7,52 | 7,52 | 4,01% | 2.820,00 |
| 20.05.2025 | 7,23 | 7,24 | 7,23 | 7,23 | -0,14% | 823,00 |
| 19.05.2025 | 7,00 | 7,24 | 7,00 | 7,24 | 9,20% | 1.647,00 |
| 16.05.2025 | 7,00 | 7,00 | 6,40 | 6,63 | -1,92% | 5.562,00 |
| 15.05.2025 | 6,76 | 6,76 | 6,76 | 6,76 | -6,24% | 2,00 |
| 14.05.2025 | 6,69 | 7,21 | 6,69 | 7,21 | 2,27% | 3.457,00 |
| 12.05.2025 | 7,24 | 7,24 | 6,31 | 7,05 | -0,56% | 6.933,00 |
| 09.05.2025 | 6,81 | 7,09 | 6,81 | 7,09 | 1,29% | 1.440,00 |
| 08.05.2025 | 6,80 | 7,00 | 6,50 | 7,00 | 1,74% | 5.156,00 |
| 07.05.2025 | 6,41 | 6,88 | 6,22 | 6,88 | 9,90% | 8.037,00 |
| 06.05.2025 | 6,50 | 6,90 | 6,26 | 6,26 | -6,64% | 26.266,00 |
| 05.05.2025 | 7,24 | 7,51 | 6,49 | 6,71 | -5,16% | 23.695,00 |
| 02.05.2025 | 7,31 | 7,49 | 7,04 | 7,07 | -0,14% | 10.125,00 |
| 01.05.2025 | 7,70 | 7,70 | 7,02 | 7,08 | -4,97% | 5.292,00 |
| 30.04.2025 | 8,09 | 8,09 | 7,45 | 7,45 | -3,62% | 5.653,00 |
| 29.04.2025 | 7,75 | 7,75 | 7,70 | 7,73 | -3,88% | 1.718,00 |
| 28.04.2025 | 8,10 | 8,10 | 7,98 | 8,04 | -0,71% | 3.244,00 |
| 25.04.2025 | 7,90 | 8,10 | 7,90 | 8,10 | 4,11% | 1.586,00 |
| 24.04.2025 | 8,07 | 9,00 | 7,70 | 7,78 | -0,38% | 11.065,00 |
| 23.04.2025 | 7,81 | 7,81 | 7,81 | 7,81 | -2,99% | 1.074,00 |
| 22.04.2025 | 8,05 | 8,05 | 8,05 | 8,05 | 2,29% | 1.695,00 |
| 21.04.2025 | 8,03 | 8,31 | 7,75 | 7,87 | -7,30% | 3.475,00 |
| 17.04.2025 | 8,77 | 8,77 | 8,01 | 8,49 | 0,47% | 4.066,00 |
| 16.04.2025 | 8,45 | 8,45 | 8,45 | 8,45 | 0,36% | 415,00 |
| 15.04.2025 | 8,25 | 8,42 | 7,89 | 8,42 | 0,48% | 12.357,00 |
| 14.04.2025 | 8,58 | 8,72 | 8,24 | 8,38 | -4,66% | 7.500,00 |
| 11.04.2025 | 8,21 | 8,79 | 8,15 | 8,79 | 0,00% | 9.022,00 |
| 10.04.2025 | 8,50 | 8,79 | 8,20 | 8,79 | 8,12% | 1.027,00 |
| 09.04.2025 | 8,13 | 8,13 | 8,13 | 8,13 | 1,37% | 773,00 |
| 08.04.2025 | 8,24 | 8,80 | 8,02 | 8,02 | -0,50% | 25.482,00 |
| 07.04.2025 | 8,40 | 8,88 | 8,06 | 8,06 | -3,59% | 7.935,00 |
| 04.04.2025 | 8,35 | 8,60 | 8,35 | 8,36 | 3,21% | 7.240,00 |
| 03.04.2025 | 8,80 | 8,80 | 7,77 | 8,10 | -4,26% | 4.906,00 |
| 02.04.2025 | 8,52 | 8,82 | 8,43 | 8,46 | -1,97% | 11.347,00 |
| 01.04.2025 | 9,31 | 9,45 | 8,58 | 8,63 | -3,25% | 17.549,00 |
| 31.03.2025 | 8,15 | 8,92 | 8,15 | 8,92 | 11,08% | 1.300,00 |
| 28.03.2025 | 7,96 | 8,10 | 7,90 | 8,03 | -2,07% | 1.130,00 |
| 27.03.2025 | 8,30 | 8,88 | 7,97 | 8,20 | 2,50% | 7.664,00 |
| 26.03.2025 | 8,01 | 8,42 | 7,90 | 8,00 | -1,23% | 7.976,00 |
| 25.03.2025 | 7,70 | 8,79 | 7,60 | 8,10 | 0,05% | 23.454,00 |
| 24.03.2025 | 8,64 | 9,00 | 8,00 | 8,10 | -5,75% | 20.616,00 |
| 21.03.2025 | 8,30 | 8,60 | 7,68 | 8,59 | 7,38% | 32.760,00 |
| 20.03.2025 | 7,90 | 8,48 | 6,74 | 8,00 | 3,90% | 147.858,00 |
| 19.03.2025 | 7,80 | 7,90 | 7,50 | 7,70 | 2,39% | 26.500,00 |
| 18.03.2025 | 7,69 | 8,60 | 7,37 | 7,52 | -4,97% | 53.354,00 |
| 17.03.2025 | 8,49 | 8,80 | 7,91 | 7,91 | -6,90% | 11.158,00 |
| 14.03.2025 | 8,20 | 9,23 | 8,20 | 8,50 | -1,16% | 4.051,00 |
| 13.03.2025 | 8,64 | 9,20 | 8,40 | 8,60 | -2,16% | 11.691,00 |
| 12.03.2025 | 8,57 | 9,00 | 8,15 | 8,79 | 5,40% | 7.580,00 |
| 11.03.2025 | 8,01 | 8,59 | 8,01 | 8,34 | 3,60% | 10.895,00 |
| 10.03.2025 | 8,99 | 9,42 | 7,75 | 8,05 | -15,26% | 23.582,00 |
| 07.03.2025 | 9,25 | 9,95 | 9,11 | 9,50 | 3,37% | 10.224,00 |
| 06.03.2025 | 8,45 | 9,25 | 8,29 | 9,19 | 10,19% | 21.454,00 |
| 05.03.2025 | 7,85 | 8,49 | 7,62 | 8,34 | 7,47% | 16.647,00 |
| 04.03.2025 | 8,25 | 8,75 | 7,42 | 7,76 | -5,96% | 79.480,00 |
| 03.03.2025 | 9,23 | 9,30 | 8,25 | 8,25 | -13,05% | 6.028,00 |
| 28.02.2025 | 10,30 | 10,30 | 9,26 | 9,49 | -6,96% | 2.391,00 |
| 27.02.2025 | 11,50 | 11,62 | 10,00 | 10,20 | -12,45% | 40.227,00 |
| 26.02.2025 | 11,52 | 11,78 | 11,52 | 11,65 | 1,30% | 1.720,00 |
| 25.02.2025 | 11,91 | 11,91 | 11,50 | 11,50 | -0,09% | 3.706,00 |
| 24.02.2025 | 11,80 | 11,80 | 11,50 | 11,51 | -1,20% | 4.280,00 |
| 21.02.2025 | 12,26 | 12,26 | 11,50 | 11,65 | -2,92% | 14.928,00 |
| 20.02.2025 | 10,40 | 12,22 | 10,33 | 12,00 | 15,38% | 42.896,00 |
| 19.02.2025 | 10,91 | 10,95 | 10,40 | 10,40 | -5,02% | 3.051,00 |
| 18.02.2025 | 11,00 | 11,15 | 10,60 | 10,95 | -0,45% | 8.211,00 |
| 14.02.2025 | 10,80 | 11,00 | 10,32 | 11,00 | 4,76% | 9.897,00 |
| 13.02.2025 | 8,96 | 10,90 | 8,20 | 10,50 | 21,39% | 100.706,00 |
| 12.02.2025 | 7,64 | 8,98 | 7,30 | 8,65 | 13,82% | 140.777,00 |
| 10.02.2025 | 7,69 | 7,69 | 7,60 | 7,60 | -1,17% | 783,00 |
| 07.02.2025 | 7,51 | 7,69 | 7,51 | 7,69 | 1,85% | 1.276,00 |
| 06.02.2025 | 7,50 | 7,55 | 7,46 | 7,55 | -0,53% | 2.302,00 |
| 05.02.2025 | 7,22 | 7,60 | 7,22 | 7,59 | 5,01% | 5.079,00 |
| 03.02.2025 | 7,24 | 7,24 | 7,23 | 7,23 | 0,25% | 355,00 |
| 31.01.2025 | 7,59 | 7,80 | 7,21 | 7,21 | -7,09% | 9.238,00 |
| 30.01.2025 | 7,39 | 7,76 | 7,39 | 7,76 | 5,20% | 1.307,00 |
| 29.01.2025 | 7,62 | 7,62 | 7,38 | 7,38 | -1,64% | 1.478,00 |
| 28.01.2025 | 7,62 | 7,73 | 7,50 | 7,50 | -0,99% | 1.034,00 |
| 27.01.2025 | 7,46 | 7,62 | 7,35 | 7,58 | 1,34% | 1.539,00 |
| 24.01.2025 | 7,32 | 7,50 | 7,23 | 7,48 | 1,29% | 2.787,00 |