1,780$
-0,56%
Echtzeit-Aktienkurs DatChat Inc
Bid:
Ask:
Aktienkurse zur DatChat Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,78 | 1,81 | 1,77 | 1,78 | -0,56% | 18.319,00 |
| 28.05.2026 | 1,71 | 1,81 | 1,71 | 1,79 | 1,13% | 11.655,00 |
| 27.05.2026 | 1,72 | 1,77 | 1,72 | 1,77 | 3,51% | 13.124,00 |
| 26.05.2026 | 1,70 | 1,72 | 1,70 | 1,71 | -2,29% | 7.933,00 |
| 22.05.2026 | 1,67 | 1,75 | 1,67 | 1,75 | 2,94% | 19.292,00 |
| 21.05.2026 | 1,66 | 1,73 | 1,66 | 1,70 | 1,80% | 28.047,00 |
| 20.05.2026 | 1,63 | 1,74 | 1,63 | 1,67 | 4,38% | 29.170,00 |
| 19.05.2026 | 1,71 | 1,71 | 1,60 | 1,60 | -7,51% | 20.816,00 |
| 18.05.2026 | 1,75 | 1,79 | 1,71 | 1,73 | -4,95% | 17.255,00 |
| 15.05.2026 | 1,79 | 1,84 | 1,78 | 1,82 | 2,25% | 12.070,00 |
| 14.05.2026 | 1,69 | 1,85 | 1,69 | 1,78 | 5,95% | 25.247,00 |
| 13.05.2026 | 1,70 | 1,75 | 1,67 | 1,68 | -2,89% | 25.848,00 |
| 12.05.2026 | 1,82 | 1,82 | 1,70 | 1,73 | -7,49% | 17.988,00 |
| 11.05.2026 | 1,80 | 1,89 | 1,80 | 1,87 | 1,08% | 15.789,00 |
| 08.05.2026 | 1,90 | 1,90 | 1,80 | 1,85 | -5,13% | 26.830,00 |
| 07.05.2026 | 2,10 | 2,12 | 1,91 | 1,95 | -3,94% | 36.758,00 |
| 06.05.2026 | 2,01 | 2,04 | 1,96 | 2,03 | 1,00% | 33.220,00 |
| 05.05.2026 | 2,12 | 2,16 | 1,98 | 2,01 | -6,07% | 25.848,00 |
| 04.05.2026 | 2,18 | 2,21 | 2,12 | 2,14 | -4,46% | 11.712,00 |
| 01.05.2026 | 1,98 | 2,31 | 1,98 | 2,24 | 19,79% | 129.816,00 |
| 30.04.2026 | 2,12 | 2,13 | 1,85 | 1,87 | -16,14% | 39.832,00 |
| 29.04.2026 | 2,66 | 2,67 | 2,14 | 2,23 | -20,07% | 85.994,00 |
| 28.04.2026 | 3,20 | 3,21 | 2,79 | 2,79 | -13,62% | 46.703,00 |
| 27.04.2026 | 3,20 | 3,38 | 3,08 | 3,23 | 7,67% | 57.611,00 |
| 24.04.2026 | 3,13 | 3,22 | 3,00 | 3,00 | 0,00% | 12.771,00 |
| 23.04.2026 | 3,33 | 3,36 | 2,98 | 3,00 | -12,02% | 76.170,00 |
| 22.04.2026 | 3,42 | 3,66 | 3,37 | 3,41 | -1,45% | 122.613,00 |
| 21.04.2026 | 3,39 | 3,75 | 3,32 | 3,46 | -0,57% | 181.607,00 |
| 20.04.2026 | 3,35 | 3,66 | 3,29 | 3,48 | -9,61% | 174.109,00 |
| 17.04.2026 | 3,23 | 4,26 | 3,04 | 3,85 | 15,96% | 1.059.841,00 |
| 16.04.2026 | 3,95 | 6,40 | 2,69 | 3,32 | 133,80% | 6.452.103,00 |
| 15.04.2026 | 1,42 | 1,42 | 1,41 | 1,42 | -2,07% | 1.332,00 |
| 14.04.2026 | 1,44 | 1,47 | 1,44 | 1,45 | 2,84% | 1.927,00 |
| 13.04.2026 | 1,34 | 1,45 | 1,34 | 1,41 | 6,02% | 7.518,00 |
| 10.04.2026 | 1,44 | 1,44 | 1,32 | 1,33 | -3,97% | 12.164,00 |
| 09.04.2026 | 1,52 | 1,52 | 1,39 | 1,39 | -10,65% | 4.277,00 |
| 08.04.2026 | 1,53 | 1,55 | 1,53 | 1,55 | 2,31% | 12.001,00 |
| 07.04.2026 | 1,50 | 1,53 | 1,50 | 1,52 | 0,33% | 1.560,00 |
| 06.04.2026 | 1,49 | 1,52 | 1,49 | 1,51 | -1,31% | 3.423,00 |
| 02.04.2026 | 1,51 | 1,53 | 1,49 | 1,53 | -0,65% | 12.374,00 |
| 01.04.2026 | 1,56 | 1,68 | 1,54 | 1,54 | -1,91% | 23.159,00 |
| 31.03.2026 | 1,52 | 1,60 | 1,45 | 1,57 | 1,29% | 17.560,00 |
| 30.03.2026 | 1,61 | 1,65 | 1,55 | 1,55 | -6,06% | 7.200,00 |
| 27.03.2026 | 1,69 | 1,69 | 1,64 | 1,65 | -5,17% | 5.929,00 |
| 26.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 3,57% | 450,00 |
| 23.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | 64,00 |
| 20.03.2026 | 1,60 | 1,74 | 1,60 | 1,71 | 6,54% | 16.849,00 |
| 19.03.2026 | 1,62 | 1,62 | 1,61 | 1,61 | 0,31% | 2.162,00 |
| 18.03.2026 | 1,63 | 1,64 | 1,60 | 1,60 | -1,84% | 9.199,00 |
| 17.03.2026 | 1,69 | 1,70 | 1,63 | 1,63 | -7,39% | 6.950,00 |
| 16.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 3,53% | 1.610,00 |
| 13.03.2026 | 1,77 | 1,77 | 1,69 | 1,70 | -3,95% | 6.980,00 |
| 12.03.2026 | 1,90 | 1,91 | 1,73 | 1,77 | -5,85% | 21.318,00 |
| 11.03.2026 | 1,96 | 2,15 | 1,80 | 1,88 | 6,82% | 38.975,00 |
| 10.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | 194,00 |
| 09.03.2026 | 1,76 | 1,77 | 1,76 | 1,77 | -4,32% | 7.196,00 |
| 05.03.2026 | 1,82 | 1,85 | 1,82 | 1,85 | 2,78% | 3.830,00 |
| 04.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | 6.562,00 |
| 03.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -1,39% | 9.500,00 |
| 02.03.2026 | 1,83 | 1,83 | 1,80 | 1,80 | -4,52% | 1.616,00 |
| 27.02.2026 | 1,87 | 1,88 | 1,87 | 1,88 | 9,30% | 22.611,00 |
| 24.02.2026 | 1,81 | 1,81 | 1,72 | 1,72 | -3,91% | 4.576,00 |
| 23.02.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 2,87% | 1.911,00 |
| 20.02.2026 | 1,77 | 1,77 | 1,74 | 1,74 | -2,79% | 4.150,00 |
| 19.02.2026 | 1,74 | 1,79 | 1,71 | 1,79 | 2,29% | 13.846,00 |
| 18.02.2026 | 1,78 | 1,78 | 1,75 | 1,75 | -9,33% | 6.830,00 |
| 17.02.2026 | 2,05 | 2,05 | 1,93 | 1,93 | -3,50% | 3.322,00 |
| 13.02.2026 | 2,07 | 2,08 | 1,98 | 2,00 | 3,09% | 3.515,00 |
| 12.02.2026 | 1,83 | 1,94 | 1,80 | 1,94 | 2,11% | 7.344,00 |
| 11.02.2026 | 1,86 | 1,90 | 1,86 | 1,90 | -2,81% | 2.618,00 |
| 10.02.2026 | 1,89 | 2,05 | 1,86 | 1,96 | -1,26% | 15.057,00 |
| 09.02.2026 | 1,95 | 1,98 | 1,91 | 1,98 | 7,61% | 7.227,00 |
| 06.02.2026 | 1,74 | 1,84 | 1,74 | 1,84 | 5,75% | 24.157,00 |
| 05.02.2026 | 1,62 | 1,76 | 1,62 | 1,74 | 3,57% | 20.212,00 |
| 04.02.2026 | 1,74 | 1,74 | 1,67 | 1,68 | -5,08% | 16.854,00 |
| 03.02.2026 | 1,82 | 1,83 | 1,76 | 1,77 | -4,32% | 5.858,00 |
| 29.01.2026 | 1,89 | 1,89 | 1,78 | 1,85 | -2,12% | 32.492,00 |
| 28.01.2026 | 1,96 | 1,97 | 1,89 | 1,89 | -3,08% | 8.133,00 |
| 27.01.2026 | 1,95 | 1,95 | 1,94 | 1,95 | 1,04% | 5.235,00 |
| 26.01.2026 | 1,99 | 1,99 | 1,90 | 1,93 | -0,52% | 10.588,00 |
| 23.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 1,57% | 5.205,00 |
| 22.01.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 5,52% | 240,00 |
| 21.01.2026 | 1,79 | 1,81 | 1,78 | 1,81 | 4,62% | 4.276,00 |
| 20.01.2026 | 1,80 | 1,80 | 1,72 | 1,73 | -7,49% | 15.253,00 |
| 16.01.2026 | 1,90 | 1,91 | 1,87 | 1,87 | -0,53% | 3.108,00 |
| 15.01.2026 | 1,90 | 1,97 | 1,88 | 1,88 | 0,53% | 5.363,00 |
| 14.01.2026 | 1,90 | 1,92 | 1,78 | 1,87 | -2,60% | 10.103,00 |
| 13.01.2026 | 2,04 | 2,04 | 1,90 | 1,92 | -4,48% | 8.513,00 |
| 12.01.2026 | 1,99 | 2,01 | 1,97 | 2,01 | 1,52% | 8.300,00 |
| 09.01.2026 | 2,07 | 2,07 | 1,98 | 1,98 | 1,02% | 4.966,00 |
| 08.01.2026 | 1,91 | 1,98 | 1,89 | 1,96 | -2,00% | 5.203,00 |
| 07.01.2026 | 1,90 | 2,00 | 1,90 | 2,00 | 6,38% | 4.820,00 |
| 06.01.2026 | 1,90 | 1,90 | 1,88 | 1,88 | 0,00% | 6.640,00 |
| 05.01.2026 | 1,85 | 1,89 | 1,84 | 1,88 | 8,05% | 3.956,00 |
| 02.01.2026 | 1,78 | 1,78 | 1,71 | 1,74 | 2,96% | 5.608,00 |
| 31.12.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -7,65% | 1.280,00 |
| 30.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | 7.100,00 |
| 29.12.2025 | 1,81 | 1,85 | 1,79 | 1,81 | -2,16% | 8.084,00 |
| 26.12.2025 | 1,97 | 1,97 | 1,85 | 1,85 | -7,04% | 15.554,00 |
| 23.12.2025 | 2,09 | 2,09 | 1,99 | 1,99 | -1,73% | 3.351,00 |