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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,17 | 2,19 | 2,04 | 2,11 | -4,52% | 457.050,00 |
| 28.05.2026 | 2,17 | 2,22 | 2,13 | 2,21 | 1,61% | 433.039,00 |
| 27.05.2026 | 2,17 | 2,26 | 2,12 | 2,18 | 0,23% | 367.449,00 |
| 26.05.2026 | 2,16 | 2,26 | 2,13 | 2,17 | 1,40% | 540.028,00 |
| 22.05.2026 | 1,99 | 2,14 | 1,99 | 2,14 | 6,47% | 577.642,00 |
| 21.05.2026 | 1,86 | 2,04 | 1,85 | 2,01 | 6,35% | 510.357,00 |
| 20.05.2026 | 1,83 | 1,93 | 1,74 | 1,89 | 5,59% | 511.165,00 |
| 19.05.2026 | 1,77 | 1,81 | 1,69 | 1,79 | -1,65% | 279.590,00 |
| 18.05.2026 | 1,85 | 1,85 | 1,67 | 1,82 | -1,62% | 637.840,00 |
| 15.05.2026 | 1,90 | 1,91 | 1,80 | 1,85 | -5,37% | 529.610,00 |
| 14.05.2026 | 1,96 | 2,05 | 1,88 | 1,96 | -0,76% | 814.328,00 |
| 13.05.2026 | 1,95 | 2,00 | 1,88 | 1,97 | 2,60% | 355.621,00 |
| 12.05.2026 | 2,01 | 2,01 | 1,89 | 1,92 | -4,00% | 417.857,00 |
| 11.05.2026 | 2,05 | 2,15 | 2,00 | 2,00 | -3,38% | 503.512,00 |
| 08.05.2026 | 2,09 | 2,11 | 2,03 | 2,07 | 0,49% | 269.192,00 |
| 07.05.2026 | 2,21 | 2,21 | 2,02 | 2,06 | -6,79% | 440.003,00 |
| 06.05.2026 | 2,13 | 2,26 | 2,10 | 2,21 | 5,74% | 725.014,00 |
| 05.05.2026 | 2,00 | 2,22 | 1,94 | 2,09 | 4,50% | 889.799,00 |
| 04.05.2026 | 2,07 | 2,10 | 1,96 | 2,00 | -3,85% | 309.409,00 |
| 01.05.2026 | 2,03 | 2,09 | 1,98 | 2,08 | 2,97% | 227.879,00 |
| 30.04.2026 | 1,96 | 2,06 | 1,93 | 2,02 | 4,66% | 273.634,00 |
| 29.04.2026 | 1,99 | 1,99 | 1,91 | 1,93 | -2,53% | 199.145,00 |
| 28.04.2026 | 1,98 | 2,00 | 1,89 | 1,98 | -1,00% | 323.227,00 |
| 27.04.2026 | 2,06 | 2,08 | 1,95 | 2,00 | -2,44% | 352.738,00 |
| 24.04.2026 | 2,12 | 2,13 | 2,01 | 2,05 | -1,44% | 224.023,00 |
| 23.04.2026 | 2,17 | 2,30 | 2,01 | 2,08 | -3,70% | 457.559,00 |
| 22.04.2026 | 1,98 | 2,17 | 1,98 | 2,16 | 10,77% | 569.841,00 |
| 21.04.2026 | 2,05 | 2,15 | 1,94 | 1,95 | -4,65% | 543.269,00 |
| 20.04.2026 | 1,99 | 2,08 | 1,93 | 2,05 | 2,76% | 1.694.705,00 |
| 17.04.2026 | 2,08 | 2,11 | 1,99 | 1,99 | -1,49% | 434.912,00 |
| 16.04.2026 | 2,07 | 2,07 | 1,98 | 2,02 | -2,18% | 409.956,00 |
| 15.04.2026 | 2,04 | 2,09 | 2,01 | 2,07 | 1,72% | 305.027,00 |
| 14.04.2026 | 2,08 | 2,20 | 1,99 | 2,03 | -2,87% | 399.001,00 |
| 13.04.2026 | 1,99 | 2,14 | 1,95 | 2,09 | 5,03% | 291.228,00 |
| 10.04.2026 | 1,95 | 2,07 | 1,94 | 1,99 | 3,11% | 264.745,00 |
| 09.04.2026 | 2,00 | 2,08 | 1,93 | 1,93 | -4,46% | 222.096,00 |
| 08.04.2026 | 2,07 | 2,10 | 2,00 | 2,02 | 6,60% | 325.171,00 |
| 07.04.2026 | 2,02 | 2,02 | 1,81 | 1,90 | -7,11% | 372.333,00 |
| 06.04.2026 | 1,89 | 2,12 | 1,89 | 2,04 | 9,68% | 427.719,00 |
| 02.04.2026 | 1,70 | 1,88 | 1,69 | 1,86 | 6,35% | 269.478,00 |
| 01.04.2026 | 1,79 | 1,85 | 1,74 | 1,75 | 0,52% | 261.240,00 |
| 31.03.2026 | 1,59 | 1,78 | 1,59 | 1,74 | 10,13% | 525.021,00 |
| 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 |