1,330$
-4,66%
Echtzeit-Aktienkurs CISO Global Inc
Bid:
Ask:
Aktienkurse zur CISO Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,43 | 1,43 | 1,33 | 1,33 | -5,00% | 121.220,00 |
| 14.10.2025 | 1,32 | 1,48 | 1,23 | 1,40 | 9,38% | 2.160.509,00 |
| 13.10.2025 | 1,24 | 1,35 | 1,24 | 1,28 | 4,92% | 1.233.629,00 |
| 10.10.2025 | 1,15 | 1,23 | 1,13 | 1,22 | 6,09% | 1.556.812,00 |
| 09.10.2025 | 1,14 | 1,17 | 1,11 | 1,15 | -0,86% | 589.613,00 |
| 08.10.2025 | 1,14 | 1,18 | 1,09 | 1,16 | 8,41% | 1.531.315,00 |
| 07.10.2025 | 1,12 | 1,15 | 1,05 | 1,07 | -6,96% | 782.633,00 |
| 06.10.2025 | 1,15 | 1,16 | 1,09 | 1,15 | 3,14% | 630.730,00 |
| 03.10.2025 | 1,19 | 1,21 | 1,09 | 1,12 | -6,30% | 56.025,00 |
| 02.10.2025 | 1,09 | 1,19 | 1,08 | 1,19 | 10,19% | 850.590,00 |
| 01.10.2025 | 1,07 | 1,11 | 1,05 | 1,08 | 2,86% | 558.044,00 |
| 30.09.2025 | 1,10 | 1,10 | 1,00 | 1,05 | -2,78% | 823.321,00 |
| 29.09.2025 | 1,10 | 1,19 | 1,02 | 1,08 | 0,93% | 1.693.239,00 |
| 26.09.2025 | 1,12 | 1,14 | 1,05 | 1,07 | -2,73% | 436.584,00 |
| 25.09.2025 | 1,08 | 1,14 | 1,05 | 1,10 | -1,79% | 525.521,00 |
| 24.09.2025 | 1,12 | 1,20 | 1,07 | 1,12 | 6,67% | 817.772,00 |
| 23.09.2025 | 1,17 | 1,21 | 1,00 | 1,05 | -7,89% | 1.383.374,00 |
| 22.09.2025 | 1,19 | 1,26 | 1,13 | 1,14 | -4,20% | 616.420,00 |
| 19.09.2025 | 1,23 | 1,26 | 1,01 | 1,19 | -2,46% | 1.287.713,00 |
| 18.09.2025 | 1,32 | 1,32 | 1,22 | 1,22 | -5,43% | 917.480,00 |
| 17.09.2025 | 1,32 | 1,39 | 1,29 | 1,29 | -4,44% | 576.439,00 |
| 16.09.2025 | 1,24 | 1,47 | 1,22 | 1,35 | 8,00% | 1.984.647,00 |
| 15.09.2025 | 1,24 | 1,33 | 1,21 | 1,25 | 1,63% | 607.569,00 |
| 12.09.2025 | 1,25 | 1,28 | 1,21 | 1,23 | -0,81% | 499.601,00 |
| 11.09.2025 | 1,11 | 1,32 | 1,11 | 1,24 | 8,77% | 1.835.282,00 |
| 10.09.2025 | 1,15 | 1,18 | 1,05 | 1,14 | 0,00% | 892.108,00 |
| 09.09.2025 | 1,09 | 1,14 | 1,05 | 1,14 | 5,56% | 924.620,00 |
| 08.09.2025 | 1,05 | 1,17 | 1,00 | 1,08 | 3,85% | 1.630.910,00 |
| 05.09.2025 | 0,90 | 1,08 | 0,90 | 1,04 | 18,20% | 1.698.221,00 |
| 04.09.2025 | 0,90 | 0,91 | 0,86 | 0,88 | -2,06% | 199.482,00 |
| 03.09.2025 | 0,92 | 0,92 | 0,88 | 0,90 | -1,11% | 265.125,00 |
| 02.09.2025 | 0,93 | 0,93 | 0,90 | 0,91 | -1,56% | 243.209,00 |
| 29.08.2025 | 0,95 | 0,95 | 0,91 | 0,92 | -0,91% | 187.311,00 |
| 28.08.2025 | 0,96 | 0,96 | 0,92 | 0,93 | -0,62% | 179.116,00 |
| 27.08.2025 | 0,95 | 0,95 | 0,90 | 0,94 | 0,50% | 261.982,00 |
| 26.08.2025 | 0,96 | 0,96 | 0,91 | 0,93 | -2,09% | 200.579,00 |
| 25.08.2025 | 0,97 | 1,00 | 0,95 | 0,95 | -1,17% | 205.053,00 |
| 22.08.2025 | 0,91 | 0,99 | 0,91 | 0,96 | 4,05% | 313.773,00 |
| 21.08.2025 | 0,90 | 0,93 | 0,90 | 0,93 | 0,61% | 167.618,00 |
| 20.08.2025 | 0,86 | 0,95 | 0,85 | 0,92 | 4,10% | 1.008.239,00 |
| 19.08.2025 | 0,95 | 0,96 | 0,88 | 0,88 | -4,10% | 399.508,00 |
| 18.08.2025 | 0,96 | 0,98 | 0,91 | 0,92 | -3,87% | 355.031,00 |
| 15.08.2025 | 1,03 | 1,04 | 0,94 | 0,96 | -7,77% | 768.710,00 |
| 14.08.2025 | 0,98 | 1,09 | 0,95 | 1,04 | 6,12% | 850.921,00 |
| 13.08.2025 | 0,90 | 0,99 | 0,89 | 0,98 | 11,64% | 474.212,00 |
| 12.08.2025 | 0,91 | 0,93 | 0,83 | 0,88 | -5,61% | 876.958,00 |
| 11.08.2025 | 0,93 | 0,95 | 0,91 | 0,93 | -1,25% | 277.476,00 |
| 08.08.2025 | 0,94 | 0,97 | 0,92 | 0,94 | 0,11% | 309.704,00 |
| 07.08.2025 | 1,00 | 1,01 | 0,94 | 0,94 | -4,97% | 454.081,00 |
| 06.08.2025 | 1,03 | 1,03 | 0,95 | 0,99 | -1,98% | 514.362,00 |
| 05.08.2025 | 0,99 | 1,02 | 0,97 | 1,01 | 2,54% | 455.987,00 |
| 04.08.2025 | 1,03 | 1,05 | 0,96 | 0,99 | -1,07% | 521.125,00 |
| 01.08.2025 | 1,00 | 1,02 | 0,95 | 1,00 | -2,38% | 750.844,00 |
| 31.07.2025 | 1,03 | 1,04 | 1,00 | 1,02 | 0,99% | 264.472,00 |
| 30.07.2025 | 1,06 | 1,06 | 1,00 | 1,01 | -2,88% | 383.944,00 |
| 29.07.2025 | 1,06 | 1,06 | 1,01 | 1,04 | 0,00% | 461.754,00 |
| 28.07.2025 | 1,09 | 1,09 | 1,04 | 1,04 | -4,59% | 322.778,00 |
| 25.07.2025 | 1,06 | 1,09 | 1,04 | 1,09 | 2,83% | 326.185,00 |
| 24.07.2025 | 1,12 | 1,15 | 1,04 | 1,06 | -5,36% | 1.028.946,00 |
| 23.07.2025 | 1,07 | 1,14 | 1,04 | 1,12 | 4,67% | 646.119,00 |
| 22.07.2025 | 1,07 | 1,08 | 1,03 | 1,07 | 0,94% | 385.873,00 |
| 21.07.2025 | 1,09 | 1,12 | 1,04 | 1,06 | -1,85% | 1.138.109,00 |
| 18.07.2025 | 1,15 | 1,15 | 1,04 | 1,08 | -6,09% | 1.554.943,00 |
| 17.07.2025 | 1,18 | 1,19 | 1,10 | 1,15 | -0,86% | 1.158.831,00 |
| 16.07.2025 | 1,11 | 1,17 | 1,08 | 1,16 | 19,04% | 3.595.537,00 |
| 15.07.2025 | 1,03 | 1,06 | 0,97 | 0,97 | -5,39% | 589.847,00 |
| 14.07.2025 | 1,07 | 1,09 | 1,00 | 1,03 | -2,83% | 599.213,00 |
| 11.07.2025 | 1,09 | 1,11 | 1,04 | 1,06 | -1,85% | 561.137,00 |
| 10.07.2025 | 1,16 | 1,17 | 1,06 | 1,08 | -7,69% | 938.391,00 |
| 09.07.2025 | 1,18 | 1,18 | 1,12 | 1,17 | 0,00% | 617.300,00 |
| 08.07.2025 | 1,19 | 1,24 | 1,17 | 1,17 | -1,68% | 528.818,00 |
| 07.07.2025 | 1,20 | 1,20 | 1,16 | 1,19 | -0,83% | 338.789,00 |
| 03.07.2025 | 1,20 | 1,24 | 1,16 | 1,20 | 0,00% | 311.692,00 |
| 02.07.2025 | 1,17 | 1,25 | 1,17 | 1,20 | 2,56% | 688.559,00 |
| 01.07.2025 | 1,15 | 1,18 | 1,12 | 1,17 | 1,74% | 589.275,00 |
| 30.06.2025 | 1,17 | 1,19 | 1,14 | 1,15 | -2,54% | 614.944,00 |
| 27.06.2025 | 1,23 | 1,24 | 1,08 | 1,18 | -5,60% | 1.126.716,00 |
| 26.06.2025 | 1,12 | 1,27 | 1,12 | 1,25 | 8,70% | 1.066.774,00 |
| 25.06.2025 | 1,30 | 1,32 | 1,09 | 1,15 | -11,54% | 1.232.261,00 |
| 24.06.2025 | 1,29 | 1,33 | 1,26 | 1,30 | 0,78% | 491.255,00 |
| 23.06.2025 | 1,30 | 1,37 | 1,21 | 1,29 | -3,01% | 1.050.842,00 |
| 20.06.2025 | 1,35 | 1,39 | 1,27 | 1,33 | 3,10% | 1.735.592,00 |
| 18.06.2025 | 1,18 | 1,32 | 1,17 | 1,29 | 12,17% | 1.799.222,00 |
| 17.06.2025 | 1,08 | 1,20 | 1,07 | 1,15 | 7,48% | 1.856.144,00 |
| 16.06.2025 | 0,99 | 1,10 | 0,99 | 1,07 | 11,46% | 1.255.520,00 |
| 13.06.2025 | 1,01 | 1,05 | 0,94 | 0,96 | -7,69% | 888.256,00 |
| 12.06.2025 | 1,01 | 1,07 | 1,00 | 1,04 | 2,97% | 717.262,00 |
| 11.06.2025 | 1,01 | 1,04 | 0,98 | 1,01 | -1,94% | 690.791,00 |
| 10.06.2025 | 1,01 | 1,05 | 0,99 | 1,03 | 0,00% | 959.416,00 |
| 09.06.2025 | 1,00 | 1,07 | 0,99 | 1,03 | 0,98% | 755.889,00 |
| 06.06.2025 | 1,03 | 1,09 | 1,00 | 1,02 | -1,92% | 1.046.751,00 |
| 05.06.2025 | 0,97 | 1,11 | 0,90 | 1,04 | 5,59% | 1.555.737,00 |
| 04.06.2025 | 0,98 | 1,04 | 0,98 | 0,98 | 0,48% | 1.150.535,00 |
| 03.06.2025 | 1,04 | 1,07 | 0,90 | 0,98 | -2,95% | 1.748.884,00 |
| 02.06.2025 | 0,96 | 1,08 | 0,96 | 1,01 | 24,69% | 4.909.176,00 |
| 30.05.2025 | 1,42 | 1,42 | 0,66 | 0,81 | -41,73% | 12.017.580,00 |
| 29.05.2025 | 1,21 | 1,49 | 1,13 | 1,39 | 20,87% | 4.303.081,00 |
| 28.05.2025 | 1,09 | 1,24 | 1,08 | 1,15 | 6,48% | 1.218.753,00 |
| 27.05.2025 | 1,25 | 1,26 | 0,97 | 1,08 | -12,90% | 2.341.166,00 |
| 23.05.2025 | 1,30 | 1,34 | 1,18 | 1,24 | -6,77% | 1.113.998,00 |