0,430$
-2,71%
Echtzeit-Aktienkurs Dragonfly Energy Holdings Corp
Bid:
Ask:
Aktienkurse zur Dragonfly Energy Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 1,76 | 1,77 | 1,56 | 1,58 | -8,14% | 601.237,00 |
| 27.03.2026 | 1,88 | 1,90 | 1,70 | 1,72 | -11,57% | 575.192,00 |
| 26.03.2026 | 2,06 | 2,11 | 1,94 | 1,95 | -6,04% | 212.470,00 |
| 25.03.2026 | 2,19 | 2,22 | 2,05 | 2,07 | -0,96% | 292.407,00 |
| 24.03.2026 | 2,03 | 2,14 | 2,03 | 2,09 | 1,21% | 201.212,00 |
| 23.03.2026 | 1,99 | 2,18 | 1,99 | 2,07 | 2,23% | 466.198,00 |
| 20.03.2026 | 2,06 | 2,14 | 1,99 | 2,02 | -1,70% | 384.057,00 |
| 19.03.2026 | 2,18 | 2,18 | 2,00 | 2,06 | -7,43% | 611.985,00 |
| 18.03.2026 | 2,25 | 2,28 | 2,20 | 2,22 | -2,63% | 449.437,00 |
| 17.03.2026 | 2,10 | 2,42 | 2,10 | 2,28 | -21,92% | 1.640.981,00 |
| 16.03.2026 | 3,40 | 3,44 | 2,81 | 2,92 | -2,34% | 2.498.171,00 |
| 13.03.2026 | 2,84 | 3,32 | 2,77 | 2,99 | 8,73% | 860.495,00 |
| 12.03.2026 | 2,83 | 2,94 | 2,72 | 2,75 | -1,79% | 278.871,00 |
| 11.03.2026 | 2,66 | 2,83 | 2,64 | 2,80 | 4,87% | 185.211,00 |
| 10.03.2026 | 2,55 | 2,85 | 2,53 | 2,67 | 1,91% | 346.292,00 |
| 09.03.2026 | 2,47 | 2,68 | 2,45 | 2,62 | 1,16% | 214.506,00 |
| 06.03.2026 | 2,73 | 2,80 | 2,44 | 2,59 | -7,17% | 366.963,00 |
| 05.03.2026 | 2,73 | 2,91 | 2,68 | 2,79 | 2,20% | 440.151,00 |
| 04.03.2026 | 2,60 | 2,81 | 2,60 | 2,73 | 5,00% | 207.391,00 |
| 03.03.2026 | 2,46 | 2,61 | 2,42 | 2,60 | -0,76% | 188.571,00 |
| 02.03.2026 | 2,40 | 2,67 | 2,40 | 2,62 | 2,75% | 223.302,00 |
| 27.02.2026 | 2,61 | 2,61 | 2,47 | 2,55 | -4,49% | 208.978,00 |
| 26.02.2026 | 2,54 | 2,73 | 2,50 | 2,67 | 5,95% | 322.507,00 |
| 25.02.2026 | 2,55 | 2,60 | 2,44 | 2,52 | 0,40% | 187.635,00 |
| 24.02.2026 | 2,35 | 2,55 | 2,34 | 2,51 | 7,26% | 314.504,00 |
| 23.02.2026 | 2,41 | 2,48 | 2,32 | 2,34 | -5,65% | 334.043,00 |
| 20.02.2026 | 2,65 | 2,87 | 2,46 | 2,48 | -8,49% | 369.457,00 |
| 19.02.2026 | 2,45 | 2,88 | 2,41 | 2,71 | 7,97% | 455.198,00 |
| 18.02.2026 | 2,39 | 2,55 | 2,28 | 2,51 | 6,36% | 271.245,00 |
| 17.02.2026 | 2,25 | 2,43 | 2,16 | 2,36 | 5,83% | 298.964,00 |
| 13.02.2026 | 2,28 | 2,42 | 2,22 | 2,23 | -2,62% | 317.633,00 |
| 12.02.2026 | 2,55 | 2,57 | 2,29 | 2,29 | -9,84% | 409.440,00 |
| 11.02.2026 | 2,75 | 2,80 | 2,45 | 2,54 | -5,93% | 393.552,00 |
| 10.02.2026 | 2,81 | 2,84 | 2,69 | 2,70 | -4,93% | 226.411,00 |
| 09.02.2026 | 2,86 | 2,98 | 2,80 | 2,84 | -1,39% | 279.857,00 |
| 06.02.2026 | 2,65 | 3,00 | 2,54 | 2,88 | 12,06% | 571.780,00 |
| 05.02.2026 | 2,77 | 2,79 | 2,57 | 2,57 | -8,21% | 292.811,00 |
| 04.02.2026 | 2,82 | 2,92 | 2,66 | 2,80 | 2,19% | 546.488,00 |
| 03.02.2026 | 2,58 | 2,74 | 2,52 | 2,74 | 5,79% | 397.443,00 |
| 02.02.2026 | 2,69 | 2,69 | 2,20 | 2,59 | -19,06% | 1.294.582,00 |
| 30.01.2026 | 3,32 | 3,52 | 3,16 | 3,20 | -6,16% | 673.940,00 |
| 29.01.2026 | 3,55 | 3,58 | 3,31 | 3,41 | -5,80% | 641.897,00 |
| 28.01.2026 | 3,71 | 3,73 | 3,53 | 3,62 | -2,95% | 609.982,00 |
| 27.01.2026 | 3,70 | 3,83 | 3,50 | 3,73 | 1,63% | 626.250,00 |
| 26.01.2026 | 3,80 | 3,84 | 3,66 | 3,67 | -3,67% | 326.042,00 |
| 23.01.2026 | 3,96 | 3,97 | 3,58 | 3,81 | -4,75% | 829.705,00 |
| 22.01.2026 | 4,07 | 4,23 | 3,91 | 4,00 | -1,72% | 418.844,00 |
| 21.01.2026 | 4,32 | 4,55 | 3,85 | 4,07 | -4,01% | 703.061,00 |
| 20.01.2026 | 3,90 | 4,47 | 3,84 | 4,24 | 4,43% | 873.149,00 |
| 16.01.2026 | 3,86 | 4,20 | 3,84 | 4,06 | 5,73% | 733.529,00 |
| 15.01.2026 | 4,00 | 4,00 | 3,81 | 3,84 | -5,19% | 562.609,00 |
| 14.01.2026 | 3,84 | 4,16 | 3,75 | 4,05 | 3,05% | 713.445,00 |
| 13.01.2026 | 4,01 | 4,04 | 3,79 | 3,93 | -3,44% | 748.597,00 |
| 12.01.2026 | 3,93 | 4,14 | 3,80 | 4,07 | 4,09% | 481.701,00 |
| 09.01.2026 | 4,13 | 4,24 | 3,87 | 3,91 | -3,46% | 620.359,00 |
| 08.01.2026 | 4,05 | 4,35 | 3,87 | 4,05 | 2,27% | 636.306,00 |
| 07.01.2026 | 4,07 | 4,12 | 3,86 | 3,96 | -4,35% | 530.562,00 |
| 06.01.2026 | 4,36 | 4,58 | 4,05 | 4,14 | 0,00% | 919.252,00 |
| 05.01.2026 | 3,96 | 4,53 | 3,93 | 4,14 | 6,98% | 1.166.933,00 |
| 02.01.2026 | 3,19 | 4,01 | 3,11 | 3,87 | 26,06% | 1.418.602,00 |
| 31.12.2025 | 3,15 | 3,18 | 2,92 | 3,07 | -5,54% | 982.751,00 |
| 30.12.2025 | 3,36 | 3,54 | 3,17 | 3,25 | -5,25% | 823.950,00 |
| 29.12.2025 | 3,96 | 4,11 | 3,32 | 3,43 | -18,33% | 1.301.841,00 |
| 26.12.2025 | 4,00 | 4,23 | 3,90 | 4,20 | 2,69% | 541.974,00 |
| 24.12.2025 | 4,12 | 4,13 | 3,90 | 4,09 | -2,39% | 468.248,00 |
| 23.12.2025 | 4,53 | 4,56 | 4,10 | 4,19 | -3,68% | 708.417,00 |
| 22.12.2025 | 4,29 | 5,15 | 4,25 | 4,35 | 7,94% | 2.293.946,00 |
| 19.12.2025 | 3,52 | 4,14 | 3,51 | 4,03 | 14,81% | 1.366.594,00 |
| 18.12.2025 | 4,30 | 4,40 | 3,48 | 3,51 | -18,50% | 1.576.674,00 |
| 17.12.2025 | 4,35 | 4,49 | 4,11 | 4,31 | -2,11% | 11.443.072,00 |
| 16.12.2025 | 4,19 | 5,05 | 4,11 | 4,40 | -38,04% | 45.302.432,00 |
| 15.12.2025 | 7,90 | 7,90 | 7,02 | 7,10 | -10,47% | 7.750.153,00 |
| 12.12.2025 | 8,50 | 8,95 | 7,90 | 7,93 | -8,95% | 4.981.681,00 |
| 11.12.2025 | 8,62 | 8,93 | 8,10 | 8,71 | 1,03% | 6.160.026,00 |
| 10.12.2025 | 8,05 | 8,70 | 7,75 | 8,62 | 8,28% | 9.940.747,00 |
| 09.12.2025 | 7,90 | 8,24 | 7,65 | 7,96 | -0,33% | 3.536.658,00 |
| 08.12.2025 | 8,00 | 8,49 | 7,83 | 7,99 | 6,52% | 9.298.281,00 |
| 05.12.2025 | 8,13 | 8,13 | 7,50 | 7,50 | -6,70% | 3.593.554,00 |
| 04.12.2025 | 7,32 | 8,05 | 7,32 | 8,04 | 6,36% | 6.921.919,00 |
| 03.12.2025 | 7,16 | 7,75 | 6,95 | 7,56 | 4,87% | 5.135.656,00 |
| 02.12.2025 | 8,00 | 8,09 | 7,15 | 7,21 | -7,79% | 7.539.063,00 |
| 01.12.2025 | 8,21 | 8,24 | 7,75 | 7,82 | -10,06% | 7.045.650,00 |
| 28.11.2025 | 8,80 | 9,30 | 8,49 | 8,69 | 2,43% | 6.711.712,00 |
| 26.11.2025 | 9,40 | 9,83 | 8,40 | 8,48 | -5,45% | 19.192.800,00 |
| 25.11.2025 | 7,96 | 9,10 | 7,70 | 8,97 | 14,03% | 14.620.947,00 |
| 24.11.2025 | 8,45 | 8,63 | 7,67 | 7,87 | 4,91% | 29.733.021,00 |
| 21.11.2025 | 6,23 | 7,90 | 5,82 | 7,50 | 20,67% | 17.292.959,00 |
| 20.11.2025 | 7,03 | 7,27 | 6,20 | 6,22 | -11,35% | 15.524.228,00 |
| 19.11.2025 | 7,56 | 7,60 | 6,96 | 7,01 | -8,92% | 13.221.821,00 |
| 18.11.2025 | 7,60 | 7,90 | 7,00 | 7,70 | -3,76% | 18.810.308,00 |
| 17.11.2025 | 9,07 | 9,20 | 7,38 | 8,00 | -1,27% | 56.493.848,00 |
| 14.11.2025 | 7,10 | 9,00 | 7,10 | 8,10 | 4,85% | 47.094.219,00 |
| 13.11.2025 | 8,50 | 8,66 | 7,53 | 7,73 | -11,65% | 11.144.038,00 |
| 12.11.2025 | 8,40 | 8,99 | 8,21 | 8,75 | 4,73% | 9.969.283,00 |
| 11.11.2025 | 8,88 | 8,89 | 7,93 | 8,35 | -5,79% | 14.595.388,00 |
| 10.11.2025 | 9,37 | 9,93 | 8,70 | 8,87 | 0,85% | 14.003.471,00 |
| 07.11.2025 | 7,80 | 8,89 | 7,80 | 8,79 | -2,33% | 12.438.237,00 |
| 06.11.2025 | 11,00 | 11,00 | 8,21 | 9,00 | -17,43% | 24.767.640,00 |
| 05.11.2025 | 10,60 | 11,20 | 10,50 | 10,90 | 3,81% | 5.967.016,00 |
| 04.11.2025 | 10,60 | 11,00 | 10,40 | 10,50 | -5,41% | 8.178.190,00 |