3,230$
5,80%
Echtzeit-Aktienkurs DatChat Inc
Bid:
Ask:
Aktienkurse zur DatChat Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,05 | 3,31 | 3,05 | 3,24 | 6,13% | 11.952,00 |
| 14.10.2025 | 2,85 | 3,09 | 2,77 | 3,05 | 4,55% | 60.744,00 |
| 13.10.2025 | 2,85 | 2,99 | 2,77 | 2,92 | 3,18% | 21.577,00 |
| 10.10.2025 | 3,05 | 3,05 | 2,83 | 2,83 | -9,58% | 24.806,00 |
| 09.10.2025 | 3,25 | 3,26 | 3,06 | 3,13 | -3,10% | 15.246,00 |
| 08.10.2025 | 2,87 | 3,39 | 2,87 | 3,23 | 12,15% | 68.230,00 |
| 07.10.2025 | 3,21 | 3,21 | 2,81 | 2,88 | -12,20% | 39.612,00 |
| 06.10.2025 | 2,83 | 3,28 | 2,77 | 3,28 | 18,84% | 83.738,00 |
| 03.10.2025 | 2,94 | 3,08 | 2,76 | 2,76 | 1,85% | 20.241,00 |
| 02.10.2025 | 2,72 | 2,94 | 2,58 | 2,71 | 0,37% | 48.854,00 |
| 01.10.2025 | 2,29 | 2,75 | 2,29 | 2,70 | 20,81% | 123.303,00 |
| 30.09.2025 | 2,29 | 2,29 | 2,23 | 2,24 | 1,13% | 5.362,00 |
| 29.09.2025 | 2,17 | 2,30 | 2,13 | 2,21 | 7,80% | 14.719,00 |
| 26.09.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,91% | 24,00 |
| 25.09.2025 | 2,21 | 2,21 | 2,08 | 2,09 | -2,34% | 2.663,00 |
| 24.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,14% | 200,00 |
| 23.09.2025 | 2,18 | 2,21 | 2,13 | 2,14 | -4,33% | 1.941,00 |
| 22.09.2025 | 2,14 | 2,24 | 2,14 | 2,24 | 4,19% | 1.722,00 |
| 19.09.2025 | 2,41 | 2,41 | 2,12 | 2,15 | -0,46% | 2.816,00 |
| 18.09.2025 | 2,27 | 2,27 | 2,11 | 2,16 | 0,47% | 7.906,00 |
| 17.09.2025 | 2,14 | 2,21 | 2,12 | 2,15 | 2,72% | 9.362,00 |
| 16.09.2025 | 2,06 | 2,12 | 2,06 | 2,09 | -3,10% | 15.113,00 |
| 15.09.2025 | 2,03 | 2,16 | 2,03 | 2,16 | 4,85% | 7.419,00 |
| 12.09.2025 | 2,04 | 2,10 | 2,04 | 2,06 | -1,90% | 7.237,00 |
| 11.09.2025 | 2,18 | 2,18 | 2,10 | 2,10 | -5,41% | 13.231,00 |
| 10.09.2025 | 2,07 | 2,35 | 2,07 | 2,22 | 8,56% | 43.789,00 |
| 09.09.2025 | 1,95 | 2,05 | 1,93 | 2,05 | 2,51% | 9.909,00 |
| 08.09.2025 | 1,96 | 2,00 | 1,89 | 2,00 | 1,27% | 4.119,00 |
| 05.09.2025 | 1,91 | 1,97 | 1,89 | 1,97 | 3,14% | 1.180,00 |
| 04.09.2025 | 1,81 | 1,91 | 1,81 | 1,91 | 3,08% | 6.734,00 |
| 03.09.2025 | 1,91 | 1,94 | 1,85 | 1,85 | -5,60% | 3.743,00 |
| 02.09.2025 | 2,01 | 2,01 | 1,96 | 1,96 | -2,34% | 8.957,00 |
| 29.08.2025 | 1,96 | 2,01 | 1,96 | 2,01 | -0,99% | 21.320,00 |
| 28.08.2025 | 2,01 | 2,07 | 2,01 | 2,03 | 0,00% | 5.901,00 |
| 27.08.2025 | 2,09 | 2,09 | 2,03 | 2,03 | -5,14% | 4.558,00 |
| 26.08.2025 | 2,02 | 2,14 | 2,01 | 2,14 | 5,94% | 4.863,00 |
| 25.08.2025 | 2,05 | 2,09 | 2,02 | 2,02 | -1,94% | 4.844,00 |
| 22.08.2025 | 1,96 | 2,09 | 1,96 | 2,06 | 0,00% | 6.635,00 |
| 21.08.2025 | 2,03 | 2,06 | 2,03 | 2,06 | 0,98% | 1.440,00 |
| 20.08.2025 | 2,03 | 2,05 | 1,97 | 2,04 | 4,62% | 4.668,00 |
| 19.08.2025 | 2,07 | 2,10 | 1,95 | 1,95 | -9,09% | 17.087,00 |
| 18.08.2025 | 1,96 | 2,15 | 1,96 | 2,15 | 15,95% | 17.745,00 |
| 15.08.2025 | 2,05 | 2,05 | 1,82 | 1,85 | -11,90% | 17.330,00 |
| 14.08.2025 | 1,96 | 2,16 | 1,96 | 2,10 | -6,67% | 15.312,00 |
| 13.08.2025 | 2,40 | 2,40 | 2,17 | 2,25 | 0,45% | 8.050,00 |
| 12.08.2025 | 2,28 | 2,34 | 2,24 | 2,24 | -4,68% | 7.364,00 |
| 11.08.2025 | 2,79 | 2,79 | 2,35 | 2,35 | -11,49% | 281.660,00 |
| 08.08.2025 | 2,55 | 2,69 | 2,42 | 2,66 | 15,94% | 554.676,00 |
| 07.08.2025 | 2,39 | 2,47 | 2,25 | 2,29 | -4,18% | 63.881,00 |
| 06.08.2025 | 2,42 | 2,43 | 2,36 | 2,39 | -0,83% | 14.034,00 |
| 05.08.2025 | 2,35 | 2,46 | 2,35 | 2,41 | 3,88% | 52.978,00 |
| 04.08.2025 | 2,25 | 2,33 | 2,22 | 2,32 | 4,04% | 29.427,00 |
| 01.08.2025 | 2,34 | 2,34 | 2,22 | 2,23 | -4,70% | 51.439,00 |
| 31.07.2025 | 2,41 | 2,46 | 2,33 | 2,34 | -2,50% | 45.696,00 |
| 30.07.2025 | 2,36 | 2,44 | 2,36 | 2,40 | 1,91% | 55.285,00 |
| 29.07.2025 | 2,58 | 2,59 | 2,28 | 2,36 | -9,42% | 118.515,00 |
| 28.07.2025 | 2,60 | 2,65 | 2,52 | 2,60 | 0,78% | 171.594,00 |
| 25.07.2025 | 2,67 | 2,67 | 2,57 | 2,58 | -3,01% | 29.288,00 |
| 24.07.2025 | 2,62 | 2,72 | 2,57 | 2,66 | 2,31% | 79.867,00 |
| 23.07.2025 | 2,54 | 2,63 | 2,54 | 2,60 | 2,77% | 36.811,00 |
| 22.07.2025 | 2,61 | 2,63 | 2,51 | 2,53 | -2,13% | 57.352,00 |
| 21.07.2025 | 2,68 | 2,74 | 2,57 | 2,59 | -3,18% | 71.162,00 |
| 18.07.2025 | 2,65 | 2,67 | 2,57 | 2,67 | 1,52% | 44.360,00 |
| 17.07.2025 | 2,64 | 2,71 | 2,62 | 2,63 | -0,38% | 39.145,00 |
| 16.07.2025 | 2,51 | 2,69 | 2,51 | 2,64 | 4,35% | 99.335,00 |
| 15.07.2025 | 2,61 | 2,64 | 2,50 | 2,53 | -0,78% | 50.123,00 |
| 14.07.2025 | 2,56 | 2,66 | 2,52 | 2,55 | -0,39% | 101.746,00 |
| 11.07.2025 | 2,60 | 2,65 | 2,53 | 2,56 | -2,66% | 44.050,00 |
| 10.07.2025 | 2,71 | 2,71 | 2,58 | 2,63 | -4,36% | 81.969,00 |
| 09.07.2025 | 2,70 | 2,75 | 2,67 | 2,75 | 0,36% | 68.434,00 |
| 08.07.2025 | 2,74 | 2,85 | 2,73 | 2,74 | 0,00% | 156.067,00 |
| 07.07.2025 | 2,65 | 2,74 | 2,58 | 2,74 | 4,58% | 95.521,00 |
| 03.07.2025 | 2,64 | 2,66 | 2,61 | 2,62 | -0,76% | 48.998,00 |
| 02.07.2025 | 2,53 | 2,64 | 2,49 | 2,64 | 6,88% | 151.746,00 |
| 01.07.2025 | 2,52 | 2,54 | 2,47 | 2,47 | -2,76% | 55.595,00 |
| 30.06.2025 | 2,49 | 2,54 | 2,44 | 2,54 | 2,83% | 98.745,00 |
| 27.06.2025 | 2,64 | 2,64 | 2,40 | 2,47 | -7,14% | 177.548,00 |
| 26.06.2025 | 2,63 | 2,69 | 2,56 | 2,66 | 0,38% | 63.363,00 |
| 25.06.2025 | 2,70 | 2,80 | 2,54 | 2,65 | -2,57% | 190.671,00 |
| 24.06.2025 | 2,66 | 2,75 | 2,64 | 2,72 | 4,62% | 119.644,00 |
| 23.06.2025 | 2,65 | 2,70 | 2,52 | 2,60 | -2,62% | 115.649,00 |
| 20.06.2025 | 2,82 | 2,82 | 2,67 | 2,67 | -5,32% | 110.736,00 |
| 18.06.2025 | 2,73 | 2,89 | 2,66 | 2,82 | 1,81% | 184.202,00 |
| 17.06.2025 | 2,98 | 3,05 | 2,62 | 2,77 | -0,72% | 1.859.307,00 |
| 16.06.2025 | 2,60 | 2,83 | 2,56 | 2,79 | 7,31% | 183.362,00 |
| 13.06.2025 | 2,61 | 2,69 | 2,52 | 2,60 | -4,06% | 237.496,00 |
| 12.06.2025 | 2,92 | 3,02 | 2,70 | 2,71 | -7,19% | 182.328,00 |
| 11.06.2025 | 3,24 | 3,24 | 2,85 | 2,92 | -9,60% | 570.668,00 |
| 10.06.2025 | 3,32 | 3,65 | 3,11 | 3,23 | 11,38% | 2.794.288,00 |
| 09.06.2025 | 2,68 | 2,94 | 2,68 | 2,90 | 7,81% | 155.059,00 |
| 06.06.2025 | 2,62 | 2,84 | 2,62 | 2,69 | 2,28% | 115.128,00 |
| 05.06.2025 | 2,74 | 2,77 | 2,57 | 2,63 | -0,75% | 93.454,00 |
| 04.06.2025 | 2,65 | 2,75 | 2,64 | 2,65 | -0,56% | 85.859,00 |
| 03.06.2025 | 2,59 | 2,71 | 2,58 | 2,67 | 1,72% | 96.105,00 |
| 02.06.2025 | 2,50 | 2,65 | 2,50 | 2,62 | 5,22% | 81.841,00 |
| 30.05.2025 | 2,48 | 2,52 | 2,31 | 2,49 | -1,19% | 189.995,00 |
| 29.05.2025 | 2,67 | 2,69 | 2,47 | 2,52 | -6,15% | 91.122,00 |
| 28.05.2025 | 2,75 | 2,78 | 2,63 | 2,69 | -0,19% | 92.070,00 |
| 27.05.2025 | 2,57 | 2,86 | 2,53 | 2,69 | 5,08% | 319.201,00 |
| 23.05.2025 | 2,54 | 2,64 | 2,51 | 2,56 | 1,99% | 113.465,00 |