3,240$
-3,57%
Echtzeit-Aktienkurs Creative Realities Inc.
Bid:
Ask:
Aktienkurse zur Creative Realities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 3,36 | 3,45 | 3,21 | 3,28 | -2,38% | 47.900,00 |
| 13.08.2026 | 3,01 | 3,51 | 3,00 | 3,36 | 12,00% | 151.332,00 |
| 12.08.2026 | 3,03 | 3,04 | 2,90 | 3,00 | 0,00% | 27.556,00 |
| 11.08.2026 | 3,07 | 3,07 | 3,00 | 3,00 | 0,33% | 1.579,00 |
| 10.08.2026 | 2,89 | 3,03 | 2,89 | 2,99 | -0,99% | 22.778,00 |
| 07.08.2026 | 2,97 | 3,05 | 2,87 | 3,02 | 3,78% | 53.127,00 |
| 06.08.2026 | 3,01 | 3,03 | 2,80 | 2,91 | -3,32% | 37.334,00 |
| 05.08.2026 | 3,09 | 3,10 | 3,00 | 3,01 | -3,22% | 11.444,00 |
| 04.08.2026 | 3,09 | 3,20 | 3,03 | 3,11 | 0,32% | 19.522,00 |
| 03.08.2026 | 3,12 | 3,22 | 3,08 | 3,10 | -1,27% | 24.646,00 |
| 31.07.2026 | 3,12 | 3,16 | 3,03 | 3,14 | 3,97% | 22.646,00 |
| 30.07.2026 | 3,11 | 3,11 | 3,02 | 3,02 | -0,98% | 21.042,00 |
| 29.07.2026 | 3,16 | 3,20 | 3,05 | 3,05 | -3,48% | 13.216,00 |
| 28.07.2026 | 3,10 | 3,19 | 3,05 | 3,16 | 1,61% | 28.170,00 |
| 27.07.2026 | 3,17 | 3,25 | 3,08 | 3,11 | -2,81% | 37.013,00 |
| 24.07.2026 | 3,30 | 3,38 | 3,20 | 3,20 | -4,76% | 16.553,00 |
| 23.07.2026 | 3,37 | 3,49 | 3,30 | 3,36 | -1,75% | 15.740,00 |
| 22.07.2026 | 3,59 | 3,59 | 3,40 | 3,42 | -3,93% | 3.864,00 |
| 21.07.2026 | 3,38 | 3,69 | 3,38 | 3,56 | 4,71% | 32.495,00 |
| 20.07.2026 | 3,44 | 3,49 | 3,40 | 3,40 | -1,73% | 22.812,00 |
| 17.07.2026 | 3,37 | 3,50 | 3,34 | 3,46 | 1,76% | 30.466,00 |
| 16.07.2026 | 3,29 | 3,47 | 3,18 | 3,40 | 3,03% | 51.403,00 |
| 15.07.2026 | 3,42 | 3,58 | 3,20 | 3,30 | -0,90% | 96.841,00 |
| 14.07.2026 | 3,57 | 3,60 | 3,32 | 3,33 | -5,93% | 35.662,00 |
| 13.07.2026 | 3,82 | 3,82 | 3,50 | 3,54 | -7,81% | 50.188,00 |
| 10.07.2026 | 3,94 | 4,01 | 3,76 | 3,84 | -1,03% | 18.392,00 |
| 09.07.2026 | 3,82 | 3,98 | 3,71 | 3,88 | 4,58% | 16.374,00 |
| 08.07.2026 | 3,88 | 3,89 | 3,68 | 3,71 | -6,55% | 23.992,00 |
| 07.07.2026 | 4,15 | 4,27 | 3,76 | 3,97 | -4,11% | 36.568,00 |
| 06.07.2026 | 4,10 | 4,38 | 4,09 | 4,14 | 1,22% | 98.450,00 |
| 02.07.2026 | 4,04 | 4,20 | 3,84 | 4,09 | 0,25% | 84.841,00 |
| 01.07.2026 | 4,21 | 4,31 | 4,03 | 4,08 | -1,21% | 87.790,00 |
| 30.06.2026 | 3,90 | 4,31 | 3,90 | 4,13 | 1,85% | 78.876,00 |
| 29.06.2026 | 3,65 | 4,12 | 3,52 | 4,06 | -1,10% | 189.649,00 |
| 26.06.2026 | 3,97 | 4,14 | 3,96 | 4,10 | 3,27% | 69.500,00 |
| 25.06.2026 | 3,98 | 4,03 | 3,97 | 3,97 | 0,51% | 15.622,00 |
| 24.06.2026 | 3,84 | 3,99 | 3,81 | 3,95 | 3,67% | 8.867,00 |
| 23.06.2026 | 3,95 | 3,99 | 3,81 | 3,81 | -3,54% | 9.281,00 |
| 22.06.2026 | 3,99 | 4,07 | 3,92 | 3,95 | 0,25% | 17.483,00 |
| 18.06.2026 | 3,85 | 3,94 | 3,76 | 3,94 | 5,35% | 44.387,00 |
| 17.06.2026 | 3,70 | 3,79 | 3,64 | 3,74 | 1,08% | 35.521,00 |
| 16.06.2026 | 3,75 | 3,77 | 3,68 | 3,70 | -1,60% | 16.466,00 |
| 15.06.2026 | 3,75 | 3,83 | 3,68 | 3,76 | 4,16% | 10.078,00 |
| 12.06.2026 | 3,79 | 3,89 | 3,57 | 3,61 | -6,23% | 33.286,00 |
| 11.06.2026 | 3,75 | 3,85 | 3,57 | 3,85 | 2,67% | 35.708,00 |
| 10.06.2026 | 3,86 | 3,88 | 3,75 | 3,75 | -2,60% | 7.235,00 |
| 09.06.2026 | 3,95 | 4,00 | 3,75 | 3,85 | 0,00% | 14.705,00 |
| 08.06.2026 | 4,02 | 4,07 | 3,85 | 3,85 | -4,23% | 12.040,00 |
| 05.06.2026 | 4,08 | 4,08 | 3,95 | 4,02 | -2,19% | 16.976,00 |
| 04.06.2026 | 3,83 | 4,13 | 3,75 | 4,11 | 7,59% | 29.481,00 |
| 03.06.2026 | 3,75 | 4,00 | 3,75 | 3,82 | 1,87% | 31.585,00 |
| 02.06.2026 | 3,84 | 4,02 | 3,75 | 3,75 | -4,09% | 7.083,00 |
| 01.06.2026 | 3,61 | 4,14 | 3,57 | 3,91 | 6,25% | 111.147,00 |
| 29.05.2026 | 3,57 | 3,82 | 3,55 | 3,68 | 2,08% | 64.023,00 |
| 28.05.2026 | 3,72 | 3,72 | 3,56 | 3,61 | -2,96% | 26.047,00 |
| 27.05.2026 | 3,72 | 3,72 | 3,66 | 3,72 | 0,41% | 16.272,00 |
| 26.05.2026 | 3,64 | 3,79 | 3,64 | 3,70 | -2,12% | 49.762,00 |
| 22.05.2026 | 3,66 | 3,78 | 3,66 | 3,78 | 2,44% | 13.001,00 |
| 21.05.2026 | 3,79 | 3,79 | 3,66 | 3,69 | -1,60% | 26.384,00 |
| 20.05.2026 | 3,75 | 3,83 | 3,56 | 3,75 | 1,90% | 34.303,00 |
| 19.05.2026 | 3,56 | 3,75 | 3,50 | 3,68 | 3,08% | 70.721,00 |
| 18.05.2026 | 3,68 | 3,75 | 3,55 | 3,57 | -4,80% | 32.359,00 |
| 15.05.2026 | 3,32 | 3,81 | 3,11 | 3,75 | 2,74% | 94.302,00 |
| 14.05.2026 | 3,58 | 3,70 | 3,49 | 3,65 | 1,25% | 40.242,00 |
| 13.05.2026 | 3,60 | 3,70 | 3,56 | 3,61 | 0,14% | 10.981,00 |
| 12.05.2026 | 3,70 | 3,78 | 3,60 | 3,60 | -3,74% | 28.271,00 |
| 11.05.2026 | 3,71 | 3,84 | 3,70 | 3,74 | 0,54% | 14.875,00 |
| 08.05.2026 | 3,77 | 3,87 | 3,70 | 3,72 | 0,27% | 13.513,00 |
| 07.05.2026 | 3,85 | 3,86 | 3,66 | 3,71 | -4,63% | 54.673,00 |
| 06.05.2026 | 3,97 | 3,97 | 3,84 | 3,89 | -1,27% | 14.765,00 |
| 05.05.2026 | 3,85 | 3,99 | 3,84 | 3,94 | 1,29% | 22.735,00 |
| 04.05.2026 | 3,87 | 3,95 | 3,79 | 3,89 | 0,52% | 23.271,00 |
| 01.05.2026 | 3,70 | 3,87 | 3,65 | 3,87 | 4,59% | 17.484,00 |
| 30.04.2026 | 3,73 | 3,73 | 3,60 | 3,70 | -0,13% | 14.157,00 |
| 29.04.2026 | 3,75 | 3,76 | 3,61 | 3,71 | -1,20% | 22.251,00 |
| 28.04.2026 | 3,91 | 3,91 | 3,75 | 3,75 | -1,32% | 23.540,00 |
| 27.04.2026 | 3,80 | 3,93 | 3,78 | 3,80 | -0,78% | 25.982,00 |
| 24.04.2026 | 3,85 | 3,92 | 3,75 | 3,83 | -2,30% | 30.400,00 |
| 23.04.2026 | 4,00 | 4,00 | 3,75 | 3,92 | -2,97% | 33.166,00 |
| 22.04.2026 | 4,30 | 4,35 | 4,00 | 4,04 | -2,65% | 42.611,00 |
| 21.04.2026 | 4,35 | 4,42 | 4,01 | 4,15 | 7,23% | 231.557,00 |
| 20.04.2026 | 3,86 | 3,94 | 3,85 | 3,87 | 0,78% | 30.156,00 |
| 17.04.2026 | 3,76 | 3,88 | 3,76 | 3,84 | 2,40% | 15.244,00 |
| 16.04.2026 | 3,76 | 3,81 | 3,60 | 3,75 | -0,53% | 40.888,00 |
| 15.04.2026 | 3,80 | 3,84 | 3,69 | 3,77 | -2,08% | 41.263,00 |
| 14.04.2026 | 3,70 | 3,94 | 3,70 | 3,85 | 4,90% | 73.262,00 |
| 13.04.2026 | 3,51 | 3,70 | 3,51 | 3,67 | 6,07% | 27.717,00 |
| 10.04.2026 | 3,50 | 3,60 | 3,37 | 3,46 | -0,29% | 17.526,00 |
| 09.04.2026 | 3,45 | 3,58 | 3,45 | 3,47 | 0,00% | 11.030,00 |
| 08.04.2026 | 3,73 | 3,73 | 3,44 | 3,47 | 1,17% | 28.034,00 |
| 07.04.2026 | 3,42 | 3,54 | 3,42 | 3,43 | -0,29% | 16.708,00 |
| 06.04.2026 | 3,47 | 3,49 | 3,40 | 3,44 | -1,71% | 8.294,00 |
| 02.04.2026 | 3,43 | 3,58 | 3,28 | 3,50 | 0,57% | 5.882,00 |
| 01.04.2026 | 3,46 | 3,75 | 3,43 | 3,48 | 0,87% | 56.077,00 |
| 31.03.2026 | 3,33 | 3,45 | 3,25 | 3,45 | 2,99% | 6.216,00 |
| 30.03.2026 | 3,35 | 3,35 | 3,26 | 3,35 | 1,21% | 9.846,00 |
| 27.03.2026 | 3,50 | 3,50 | 3,25 | 3,31 | -6,76% | 106.310,00 |
| 26.03.2026 | 3,60 | 3,61 | 3,50 | 3,55 | -1,39% | 15.301,00 |
| 25.03.2026 | 3,61 | 3,65 | 3,60 | 3,60 | -0,28% | 9.489,00 |
| 24.03.2026 | 3,70 | 3,73 | 3,60 | 3,61 | -1,90% | 43.832,00 |