2,510$
1,62%
Echtzeit-Aktienkurs DatChat Inc
Bid:
Ask:
Aktienkurse zur DatChat Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,54 | 2,54 | 2,50 | 2,51 | 1,62% | 11.640,00 |
| 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 |
| 22.05.2025 | 2,47 | 2,58 | 2,45 | 2,51 | 1,21% | 56.507,00 |
| 21.05.2025 | 2,50 | 2,59 | 2,43 | 2,48 | -3,88% | 169.915,00 |
| 20.05.2025 | 2,65 | 2,70 | 2,52 | 2,58 | -1,53% | 102.193,00 |
| 19.05.2025 | 2,61 | 2,75 | 2,56 | 2,62 | -0,38% | 152.548,00 |
| 16.05.2025 | 2,59 | 2,65 | 2,48 | 2,63 | 3,95% | 86.835,00 |
| 15.05.2025 | 2,59 | 2,61 | 2,53 | 2,53 | -2,32% | 69.880,00 |
| 14.05.2025 | 2,51 | 2,61 | 2,48 | 2,59 | 1,97% | 155.641,00 |
| 13.05.2025 | 2,64 | 2,70 | 2,41 | 2,54 | -4,87% | 332.271,00 |
| 12.05.2025 | 2,80 | 2,85 | 2,54 | 2,67 | 0,00% | 263.976,00 |
| 09.05.2025 | 2,69 | 2,95 | 2,50 | 2,67 | 0,38% | 705.653,00 |
| 08.05.2025 | 2,56 | 2,69 | 2,42 | 2,66 | 6,40% | 137.994,00 |
| 07.05.2025 | 2,42 | 2,55 | 2,42 | 2,50 | 1,63% | 44.391,00 |
| 06.05.2025 | 2,57 | 2,57 | 2,42 | 2,46 | -5,02% | 81.953,00 |
| 05.05.2025 | 2,60 | 2,60 | 2,47 | 2,59 | 2,37% | 120.171,00 |
| 02.05.2025 | 2,45 | 2,70 | 2,40 | 2,53 | 4,98% | 213.341,00 |
| 01.05.2025 | 2,44 | 2,50 | 2,36 | 2,41 | -0,82% | 84.417,00 |
| 30.04.2025 | 2,38 | 2,43 | 2,15 | 2,43 | 7,05% | 163.805,00 |
| 29.04.2025 | 2,49 | 2,49 | 2,26 | 2,27 | -8,10% | 121.765,00 |
| 28.04.2025 | 2,51 | 2,61 | 2,39 | 2,47 | -1,59% | 103.196,00 |
| 25.04.2025 | 2,66 | 2,70 | 2,44 | 2,51 | -5,64% | 255.281,00 |
| 24.04.2025 | 2,54 | 2,70 | 2,45 | 2,66 | 6,40% | 251.171,00 |
| 23.04.2025 | 2,53 | 2,73 | 2,42 | 2,50 | 3,73% | 389.387,00 |
| 22.04.2025 | 2,31 | 2,44 | 2,22 | 2,41 | 6,64% | 201.699,00 |
| 21.04.2025 | 2,34 | 2,34 | 2,12 | 2,26 | -3,83% | 126.968,00 |
| 17.04.2025 | 2,25 | 2,37 | 2,23 | 2,35 | 3,98% | 58.944,00 |
| 16.04.2025 | 2,44 | 2,44 | 2,20 | 2,26 | -5,04% | 126.267,00 |
| 15.04.2025 | 2,38 | 2,41 | 2,32 | 2,38 | -1,65% | 68.780,00 |
| 14.04.2025 | 2,63 | 2,63 | 2,28 | 2,42 | -5,10% | 135.055,00 |
| 11.04.2025 | 2,59 | 2,63 | 2,51 | 2,55 | -0,39% | 58.625,00 |
| 10.04.2025 | 2,61 | 2,77 | 2,49 | 2,56 | -8,24% | 142.186,00 |
| 09.04.2025 | 2,51 | 2,82 | 2,42 | 2,79 | 8,98% | 209.378,00 |
| 08.04.2025 | 2,79 | 2,85 | 2,55 | 2,56 | -2,66% | 232.570,00 |
| 07.04.2025 | 2,67 | 2,76 | 2,52 | 2,63 | -5,40% | 196.110,00 |
| 04.04.2025 | 3,07 | 3,10 | 2,71 | 2,78 | -8,85% | 374.637,00 |
| 03.04.2025 | 3,12 | 3,39 | 3,05 | 3,05 | -5,86% | 357.013,00 |
| 02.04.2025 | 3,16 | 3,34 | 2,92 | 3,24 | 1,57% | 622.118,00 |
| 01.04.2025 | 3,32 | 3,55 | 3,09 | 3,19 | -17,36% | 1.755.563,00 |
| 31.03.2025 | 3,25 | 3,89 | 3,15 | 3,86 | 11,88% | 935.070,00 |
| 28.03.2025 | 3,41 | 3,93 | 3,10 | 3,45 | -1,71% | 1.374.178,00 |
| 27.03.2025 | 3,86 | 3,88 | 3,09 | 3,51 | -7,14% | 1.643.500,00 |
| 26.03.2025 | 4,23 | 4,42 | 3,56 | 3,78 | 0,00% | 9.501.515,00 |
| 25.03.2025 | 3,71 | 5,93 | 2,96 | 3,78 | 75,00% | 143.616.828,00 |
| 24.03.2025 | 2,24 | 2,24 | 2,04 | 2,16 | -1,82% | 138.966,00 |
| 21.03.2025 | 2,31 | 2,31 | 2,18 | 2,20 | -5,17% | 90.950,00 |
| 20.03.2025 | 2,43 | 2,45 | 2,26 | 2,32 | -5,31% | 60.951,00 |
| 19.03.2025 | 2,38 | 2,57 | 2,38 | 2,45 | 2,51% | 77.513,00 |
| 18.03.2025 | 2,45 | 2,50 | 2,32 | 2,39 | -2,45% | 66.202,00 |
| 17.03.2025 | 2,10 | 2,48 | 2,09 | 2,45 | 16,67% | 302.770,00 |
| 14.03.2025 | 2,07 | 2,12 | 2,00 | 2,10 | 5,00% | 69.446,00 |
| 13.03.2025 | 2,15 | 2,15 | 1,96 | 2,00 | -6,10% | 94.342,00 |
| 12.03.2025 | 2,06 | 2,18 | 2,04 | 2,13 | 1,91% | 73.674,00 |
| 11.03.2025 | 2,01 | 2,15 | 1,99 | 2,09 | 2,45% | 46.658,00 |
| 10.03.2025 | 2,32 | 2,32 | 1,97 | 2,04 | -8,11% | 95.816,00 |
| 07.03.2025 | 2,17 | 2,34 | 2,15 | 2,22 | 0,91% | 92.643,00 |
| 06.03.2025 | 2,28 | 2,28 | 2,15 | 2,20 | -2,65% | 69.935,00 |
| 05.03.2025 | 2,10 | 2,27 | 2,08 | 2,26 | 6,60% | 85.595,00 |
| 04.03.2025 | 2,01 | 2,18 | 1,96 | 2,12 | 2,91% | 130.757,00 |
| 03.03.2025 | 2,33 | 2,33 | 2,02 | 2,06 | -10,43% | 179.848,00 |
| 28.02.2025 | 2,34 | 2,40 | 2,20 | 2,30 | -2,13% | 178.439,00 |
| 27.02.2025 | 2,57 | 2,57 | 2,32 | 2,35 | -8,91% | 158.751,00 |
| 26.02.2025 | 2,60 | 2,62 | 2,48 | 2,58 | 5,31% | 198.045,00 |
| 25.02.2025 | 2,55 | 2,55 | 2,35 | 2,45 | -4,67% | 282.227,00 |
| 24.02.2025 | 2,84 | 2,84 | 2,57 | 2,57 | -5,86% | 293.581,00 |
| 21.02.2025 | 2,81 | 2,96 | 2,70 | 2,73 | -4,21% | 283.201,00 |
| 20.02.2025 | 2,97 | 2,98 | 2,72 | 2,85 | -4,36% | 388.101,00 |
| 19.02.2025 | 3,08 | 3,63 | 2,90 | 2,98 | -2,93% | 1.531.935,00 |
| 18.02.2025 | 2,57 | 4,13 | 2,57 | 3,07 | 19,92% | 11.621.300,00 |
| 14.02.2025 | 2,60 | 2,90 | 2,47 | 2,56 | -1,16% | 641.715,00 |
| 13.02.2025 | 2,50 | 2,59 | 2,41 | 2,59 | 4,02% | 225.627,00 |
| 12.02.2025 | 2,59 | 2,66 | 2,32 | 2,49 | -4,96% | 422.679,00 |
| 11.02.2025 | 2,99 | 3,04 | 2,60 | 2,62 | -18,13% | 532.960,00 |
| 10.02.2025 | 3,00 | 3,42 | 2,93 | 3,20 | 6,67% | 1.115.120,00 |
| 07.02.2025 | 3,18 | 3,39 | 2,94 | 3,00 | -2,91% | 570.747,00 |