1,080$
-6,09%
Echtzeit-Aktienkurs Myseum.AI Inc.
Bid:
Ask:
Aktienkurse zur Myseum.AI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,16 | 1,19 | 1,06 | 1,06 | -7,83% | 37.971,00 |
| 11.11.2026 | 1,27 | 1,27 | 1,15 | 1,15 | -4,17% | 19.525,00 |
| 10.11.2026 | 1,29 | 1,31 | 1,18 | 1,20 | -5,51% | 23.281,00 |
| 09.11.2026 | 1,22 | 1,33 | 1,21 | 1,27 | 0,79% | 12.727,00 |
| 06.11.2026 | 1,28 | 1,28 | 1,24 | 1,26 | 0,80% | 22.430,00 |
| 05.11.2026 | 1,36 | 1,40 | 1,22 | 1,25 | -8,76% | 49.582,00 |
| 04.11.2026 | 1,33 | 1,39 | 1,33 | 1,37 | 4,58% | 10.971,00 |
| 03.11.2026 | 1,35 | 1,38 | 1,31 | 1,31 | -2,96% | 20.397,00 |
| 02.11.2026 | 1,38 | 1,42 | 1,35 | 1,35 | -1,46% | 23.543,00 |
| 30.10.2026 | 1,64 | 1,64 | 1,37 | 1,37 | -8,67% | 37.742,00 |
| 29.10.2026 | 1,60 | 1,66 | 1,47 | 1,50 | -5,06% | 20.581,00 |
| 28.10.2026 | 1,54 | 1,59 | 1,54 | 1,58 | 4,64% | 6.506,00 |
| 27.10.2026 | 1,43 | 1,54 | 1,43 | 1,51 | 7,09% | 17.837,00 |
| 26.10.2026 | 1,45 | 1,45 | 1,37 | 1,41 | 1,44% | 31.559,00 |
| 23.10.2026 | 1,41 | 1,44 | 1,38 | 1,39 | -0,71% | 21.465,00 |
| 22.10.2026 | 1,40 | 1,42 | 1,39 | 1,40 | 0,00% | 19.433,00 |
| 21.10.2026 | 1,46 | 1,52 | 1,37 | 1,40 | -5,41% | 30.008,00 |
| 20.10.2026 | 1,45 | 1,55 | 1,45 | 1,48 | 1,37% | 11.475,00 |
| 19.10.2026 | 1,49 | 1,52 | 1,44 | 1,46 | -2,67% | 8.734,00 |
| 16.10.2026 | 1,52 | 1,53 | 1,45 | 1,50 | -1,32% | 98.632,00 |
| 15.10.2026 | 1,52 | 1,55 | 1,46 | 1,52 | 2,01% | 51.365,00 |
| 14.10.2026 | 1,60 | 1,64 | 1,49 | 1,49 | -9,70% | 38.632,00 |
| 13.10.2026 | 1,68 | 1,74 | 1,62 | 1,65 | 0,00% | 22.666,00 |
| 12.10.2026 | 1,82 | 1,82 | 1,65 | 1,65 | -7,30% | 21.098,00 |
| 09.10.2026 | 1,77 | 1,80 | 1,76 | 1,78 | 1,42% | 18.046,00 |
| 08.10.2026 | 1,66 | 1,82 | 1,64 | 1,76 | 5,72% | 69.808,00 |
| 07.10.2026 | 1,64 | 1,71 | 1,64 | 1,66 | 1,22% | 27.780,00 |
| 06.10.2026 | 1,72 | 1,72 | 1,64 | 1,64 | -4,09% | 23.902,00 |
| 05.10.2026 | 1,69 | 1,74 | 1,69 | 1,71 | 0,59% | 20.672,00 |
| 02.10.2026 | 1,80 | 1,82 | 1,70 | 1,70 | -3,95% | 31.216,00 |
| 01.10.2026 | 1,76 | 1,79 | 1,76 | 1,77 | -1,12% | 19.037,00 |
| 30.09.2026 | 1,84 | 1,84 | 1,78 | 1,79 | -1,10% | 41.456,00 |
| 29.09.2026 | 1,82 | 1,84 | 1,80 | 1,81 | -2,16% | 17.248,00 |
| 28.09.2026 | 1,83 | 1,87 | 1,80 | 1,85 | -0,54% | 25.503,00 |
| 25.09.2026 | 1,80 | 1,88 | 1,80 | 1,86 | 0,00% | 48.670,00 |
| 24.09.2026 | 1,95 | 1,95 | 1,77 | 1,86 | 1,64% | 104.575,00 |
| 23.09.2026 | 1,83 | 1,88 | 1,79 | 1,83 | -0,54% | 562.452,00 |
| 22.09.2026 | 1,85 | 1,89 | 1,83 | 1,84 | 0,00% | 58.585,00 |
| 21.09.2026 | 1,96 | 1,98 | 1,82 | 1,84 | -7,07% | 166.701,00 |
| 18.09.2026 | 2,02 | 2,14 | 1,90 | 1,98 | -0,50% | 94.593,00 |
| 17.09.2026 | 2,14 | 2,14 | 1,96 | 1,99 | -5,69% | 128.102,00 |
| 16.09.2026 | 2,53 | 2,62 | 2,03 | 2,11 | -34,67% | 765.683,00 |
| 15.09.2026 | 3,12 | 3,30 | 2,96 | 3,23 | 5,56% | 217.961,00 |
| 14.09.2026 | 2,75 | 3,27 | 2,69 | 3,06 | 14,61% | 248.876,00 |
| 11.09.2026 | 2,71 | 2,78 | 2,65 | 2,67 | 0,00% | 18.907,00 |
| 10.09.2026 | 2,70 | 2,78 | 2,65 | 2,67 | -2,91% | 32.571,00 |
| 09.09.2026 | 2,72 | 2,86 | 2,70 | 2,75 | -1,43% | 29.451,00 |
| 08.09.2026 | 2,81 | 2,85 | 2,71 | 2,79 | -1,06% | 58.757,00 |
| 04.09.2026 | 2,78 | 2,97 | 2,75 | 2,82 | 0,00% | 103.429,00 |
| 03.09.2026 | 2,92 | 2,97 | 2,81 | 2,82 | -3,42% | 105.476,00 |
| 02.09.2026 | 2,75 | 2,95 | 2,73 | 2,92 | 6,18% | 114.130,00 |
| 01.09.2026 | 2,69 | 2,76 | 2,66 | 2,75 | 0,73% | 81.768,00 |
| 31.08.2026 | 2,77 | 2,77 | 2,65 | 2,73 | 0,00% | 67.252,00 |
| 28.08.2026 | 2,77 | 2,80 | 2,60 | 2,73 | 1,87% | 118.891,00 |
| 27.08.2026 | 2,73 | 2,85 | 2,68 | 2,68 | -0,74% | 99.082,00 |
| 26.08.2026 | 2,77 | 2,88 | 2,70 | 2,70 | -4,59% | 156.895,00 |
| 25.08.2026 | 2,71 | 2,97 | 2,71 | 2,83 | 4,04% | 215.751,00 |
| 24.08.2026 | 2,75 | 2,75 | 2,62 | 2,72 | -1,09% | 25.754,00 |
| 21.08.2026 | 2,73 | 2,78 | 2,69 | 2,75 | 0,00% | 64.693,00 |
| 20.08.2026 | 2,78 | 2,82 | 2,68 | 2,75 | 0,36% | 99.042,00 |
| 19.08.2026 | 2,68 | 2,77 | 2,63 | 2,74 | 4,18% | 62.238,00 |
| 18.08.2026 | 2,62 | 2,84 | 2,62 | 2,63 | -1,50% | 136.979,00 |
| 17.08.2026 | 2,61 | 2,75 | 2,59 | 2,67 | 0,38% | 62.479,00 |
| 14.08.2026 | 2,51 | 2,67 | 2,49 | 2,66 | 5,14% | 119.056,00 |
| 13.08.2026 | 2,54 | 2,66 | 2,48 | 2,53 | -3,07% | 160.295,00 |
| 12.08.2026 | 2,46 | 2,65 | 2,40 | 2,61 | 6,10% | 114.286,00 |
| 11.08.2026 | 2,44 | 2,48 | 2,34 | 2,46 | 0,82% | 44.908,00 |
| 10.08.2026 | 2,55 | 2,60 | 2,39 | 2,44 | -4,69% | 86.602,00 |
| 07.08.2026 | 2,41 | 2,57 | 2,41 | 2,56 | 4,92% | 10.088,00 |
| 06.08.2026 | 2,41 | 2,45 | 2,41 | 2,44 | 4,72% | 12.046,00 |
| 05.08.2026 | 2,33 | 2,38 | 2,32 | 2,33 | -1,27% | 2.395,00 |
| 04.08.2026 | 2,22 | 2,36 | 2,22 | 2,36 | 9,77% | 6.628,00 |
| 03.08.2026 | 2,14 | 2,19 | 2,14 | 2,15 | 0,94% | 6.967,00 |
| 31.07.2026 | 2,35 | 2,35 | 2,06 | 2,13 | -12,70% | 13.336,00 |
| 30.07.2026 | 2,50 | 2,50 | 2,40 | 2,44 | 2,95% | 7.043,00 |
| 29.07.2026 | 2,42 | 2,46 | 2,37 | 2,37 | 0,42% | 2.815,00 |
| 28.07.2026 | 2,36 | 2,36 | 2,33 | 2,36 | -1,87% | 5.950,00 |
| 27.07.2026 | 2,42 | 2,42 | 2,38 | 2,41 | -4,56% | 3.952,00 |
| 24.07.2026 | 2,47 | 2,52 | 2,45 | 2,52 | 0,80% | 1.200,00 |
| 23.07.2026 | 2,50 | 2,52 | 2,45 | 2,50 | 2,04% | 13.117,00 |
| 22.07.2026 | 3,09 | 3,10 | 2,32 | 2,45 | -5,77% | 31.220,00 |
| 21.07.2026 | 2,64 | 2,64 | 2,59 | 2,60 | -6,81% | 5.479,00 |
| 20.07.2026 | 2,83 | 2,85 | 2,77 | 2,79 | -1,06% | 17.470,00 |
| 17.07.2026 | 2,73 | 2,82 | 2,73 | 2,82 | 2,17% | 32.883,00 |
| 16.07.2026 | 2,62 | 2,81 | 2,62 | 2,76 | 5,34% | 47.955,00 |
| 15.07.2026 | 2,70 | 2,70 | 2,56 | 2,62 | -1,87% | 25.689,00 |
| 14.07.2026 | 2,56 | 2,80 | 2,56 | 2,67 | 2,69% | 40.573,00 |
| 13.07.2026 | 2,45 | 2,60 | 2,41 | 2,60 | 12,07% | 27.577,00 |
| 10.07.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -2,11% | 750,00 |
| 09.07.2026 | 2,35 | 2,37 | 2,35 | 2,37 | 3,95% | 1.472,00 |
| 08.07.2026 | 2,30 | 2,30 | 2,28 | 2,28 | -2,15% | 12.865,00 |
| 07.07.2026 | 2,41 | 2,48 | 2,33 | 2,33 | -3,72% | 51.188,00 |
| 06.07.2026 | 2,35 | 2,44 | 2,34 | 2,42 | 1,26% | 25.608,00 |
| 02.07.2026 | 2,45 | 2,45 | 2,28 | 2,39 | -4,40% | 44.295,00 |
| 01.07.2026 | 2,53 | 2,59 | 2,48 | 2,50 | 0,00% | 28.903,00 |
| 30.06.2026 | 2,39 | 2,52 | 2,39 | 2,50 | 2,46% | 28.620,00 |
| 29.06.2026 | 2,34 | 2,49 | 2,34 | 2,44 | -1,21% | 16.313,00 |
| 26.06.2026 | 2,45 | 2,49 | 2,37 | 2,47 | -0,20% | 53.250,00 |
| 25.06.2026 | 2,64 | 2,65 | 2,46 | 2,48 | -6,78% | 55.184,00 |
| 24.06.2026 | 2,55 | 2,76 | 2,54 | 2,66 | -1,30% | 40.648,00 |