1,000$
Echtzeit-Aktienkurs Dragonfly Energy Holdings Corp
Bid:
Ask:
Aktienkurse zur Dragonfly Energy Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 1,00 | 1,02 | 0,95 | 1,01 | 0,50% | 43.277,00 |
| 28.03.2025 | 1,07 | 1,11 | 0,97 | 1,00 | -6,54% | 52.214,00 |
| 27.03.2025 | 1,06 | 1,11 | 1,05 | 1,07 | 0,00% | 66.264,00 |
| 26.03.2025 | 1,14 | 1,15 | 1,05 | 1,07 | -7,76% | 55.395,00 |
| 25.03.2025 | 1,31 | 1,32 | 1,06 | 1,16 | -10,77% | 135.709,00 |
| 24.03.2025 | 1,40 | 1,45 | 1,25 | 1,30 | -5,80% | 183.023,00 |
| 21.03.2025 | 1,31 | 1,40 | 1,26 | 1,38 | 5,34% | 102.133,00 |
| 20.03.2025 | 1,21 | 1,34 | 1,21 | 1,31 | 7,38% | 56.855,00 |
| 19.03.2025 | 1,31 | 1,40 | 1,15 | 1,22 | -4,69% | 129.273,00 |
| 18.03.2025 | 1,28 | 1,29 | 1,18 | 1,28 | 4,07% | 55.683,00 |
| 17.03.2025 | 1,25 | 1,27 | 1,20 | 1,23 | 5,13% | 68.990,00 |
| 14.03.2025 | 1,11 | 1,18 | 1,05 | 1,17 | 6,36% | 83.864,00 |
| 13.03.2025 | 1,15 | 1,15 | 1,06 | 1,10 | -1,79% | 65.476,00 |
| 12.03.2025 | 1,11 | 1,16 | 1,07 | 1,12 | 1,82% | 56.161,00 |
| 11.03.2025 | 1,19 | 1,19 | 1,06 | 1,10 | -6,78% | 66.802,00 |
| 10.03.2025 | 1,23 | 1,25 | 1,15 | 1,18 | -5,60% | 43.720,00 |
| 07.03.2025 | 1,22 | 1,26 | 1,16 | 1,25 | 5,04% | 51.557,00 |
| 06.03.2025 | 1,26 | 1,26 | 1,16 | 1,19 | -4,80% | 56.864,00 |
| 05.03.2025 | 1,39 | 1,39 | 1,18 | 1,25 | -10,71% | 96.284,00 |
| 04.03.2025 | 1,44 | 1,52 | 1,37 | 1,40 | 0,00% | 84.513,00 |
| 03.03.2025 | 1,95 | 1,96 | 1,16 | 1,40 | -26,32% | 237.136,00 |
| 28.02.2025 | 2,00 | 2,03 | 1,81 | 1,90 | -7,32% | 57.498,00 |
| 27.02.2025 | 2,10 | 2,13 | 2,04 | 2,05 | -3,30% | 20.627,00 |
| 26.02.2025 | 2,15 | 2,16 | 2,06 | 2,12 | 0,00% | 13.991,00 |
| 25.02.2025 | 2,14 | 2,14 | 2,05 | 2,12 | -0,47% | 16.590,00 |
| 24.02.2025 | 2,06 | 2,16 | 1,97 | 2,13 | 1,91% | 44.055,00 |
| 21.02.2025 | 2,19 | 2,19 | 1,95 | 2,09 | -3,24% | 62.017,00 |
| 20.02.2025 | 2,28 | 2,30 | 2,11 | 2,16 | -5,26% | 67.341,00 |
| 19.02.2025 | 2,30 | 2,39 | 2,25 | 2,28 | -0,87% | 20.054,00 |
| 18.02.2025 | 2,36 | 2,47 | 2,30 | 2,30 | -2,54% | 25.196,00 |
| 14.02.2025 | 2,42 | 2,43 | 2,35 | 2,36 | -1,26% | 18.594,00 |
| 13.02.2025 | 2,26 | 2,45 | 2,26 | 2,39 | 3,91% | 23.218,00 |
| 12.02.2025 | 2,25 | 2,32 | 2,25 | 2,30 | 1,32% | 7.085,00 |
| 11.02.2025 | 2,40 | 2,42 | 2,26 | 2,27 | -5,42% | 22.998,00 |
| 10.02.2025 | 2,39 | 2,43 | 2,30 | 2,40 | 1,27% | 23.349,00 |
| 07.02.2025 | 2,40 | 2,45 | 2,34 | 2,37 | -0,84% | 23.920,00 |
| 06.02.2025 | 2,29 | 2,44 | 2,29 | 2,39 | 2,58% | 34.957,00 |
| 05.02.2025 | 2,31 | 2,40 | 2,26 | 2,33 | 2,19% | 35.840,00 |
| 04.02.2025 | 2,40 | 2,43 | 2,24 | 2,28 | -5,39% | 45.530,00 |
| 03.02.2025 | 2,35 | 2,47 | 2,16 | 2,41 | 1,26% | 39.877,00 |
| 31.01.2025 | 2,49 | 2,57 | 2,37 | 2,38 | -5,18% | 40.651,00 |
| 30.01.2025 | 2,15 | 2,62 | 2,15 | 2,51 | 16,20% | 163.269,00 |
| 29.01.2025 | 2,24 | 2,24 | 2,10 | 2,16 | -4,42% | 44.203,00 |
| 28.01.2025 | 2,30 | 2,39 | 2,10 | 2,26 | -1,31% | 60.851,00 |
| 27.01.2025 | 2,35 | 2,43 | 2,22 | 2,29 | -6,53% | 44.345,00 |
| 24.01.2025 | 2,44 | 2,48 | 2,30 | 2,45 | 6,99% | 76.280,00 |
| 23.01.2025 | 2,45 | 2,48 | 2,23 | 2,29 | -6,15% | 66.124,00 |
| 22.01.2025 | 2,53 | 2,56 | 2,38 | 2,44 | -5,06% | 59.811,00 |
| 21.01.2025 | 2,65 | 2,65 | 2,29 | 2,57 | -1,15% | 77.640,00 |
| 17.01.2025 | 2,75 | 2,89 | 2,57 | 2,60 | -4,76% | 86.561,00 |
| 16.01.2025 | 2,93 | 3,00 | 2,69 | 2,73 | -7,14% | 118.161,00 |
| 15.01.2025 | 3,00 | 3,18 | 2,85 | 2,94 | -1,34% | 41.192,00 |
| 14.01.2025 | 2,92 | 3,17 | 2,84 | 2,98 | 1,02% | 59.184,00 |
| 13.01.2025 | 3,12 | 3,15 | 2,82 | 2,95 | -6,94% | 55.498,00 |
| 10.01.2025 | 3,26 | 3,26 | 3,02 | 3,17 | -3,94% | 38.771,00 |
| 08.01.2025 | 3,45 | 3,45 | 3,21 | 3,30 | -7,82% | 35.695,00 |
| 07.01.2025 | 3,85 | 3,89 | 3,44 | 3,58 | -7,49% | 82.554,00 |
| 06.01.2025 | 3,38 | 3,89 | 3,20 | 3,87 | 15,52% | 160.687,00 |
| 03.01.2025 | 3,27 | 3,42 | 3,08 | 3,35 | 4,36% | 69.627,00 |
| 02.01.2025 | 2,90 | 3,28 | 2,90 | 3,21 | 15,47% | 155.693,00 |
| 31.12.2024 | 3,09 | 3,12 | 2,50 | 2,78 | -10,03% | 253.165,00 |
| 30.12.2024 | 3,11 | 3,19 | 2,91 | 3,09 | -0,64% | 119.707,00 |
| 27.12.2024 | 3,30 | 3,31 | 2,96 | 3,11 | -4,60% | 77.314,00 |
| 26.12.2024 | 3,30 | 3,37 | 3,07 | 3,26 | -3,55% | 70.791,00 |
| 24.12.2024 | 3,03 | 3,46 | 3,01 | 3,38 | 13,04% | 95.930,00 |
| 23.12.2024 | 3,05 | 3,08 | 2,89 | 2,99 | -4,17% | 52.181,00 |
| 20.12.2024 | 2,92 | 3,23 | 2,78 | 3,12 | 5,05% | 83.255,00 |
| 19.12.2024 | 3,03 | 3,04 | 2,72 | 2,97 | 4,21% | 100.683,00 |
| 18.12.2024 | 2,90 | 3,01 | 2,85 | 2,85 | -2,06% | 36.724,00 |
| 17.12.2024 | 3,28 | 3,37 | 2,82 | 2,91 | -10,19% | 86.563,00 |
| 16.12.2024 | 3,15 | 3,50 | 3,10 | 3,24 | 1,25% | 66.561,00 |