0,076$
-15,56%
Echtzeit-Aktienkurs Greenwave Technology Solutions Inc
Bid:
Ask:
Aktienkurse zur Greenwave Technology Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4,01 | 4,02 | 3,86 | 3,95 | 0,00% | 16.590,00 |
| 12.02.2026 | 4,11 | 4,33 | 3,85 | 3,95 | -3,89% | 18.563,00 |
| 11.02.2026 | 4,57 | 4,58 | 3,91 | 4,11 | -3,63% | 26.687,00 |
| 10.02.2026 | 4,31 | 4,54 | 4,21 | 4,27 | -2,18% | 40.267,00 |
| 09.02.2026 | 4,44 | 4,56 | 4,26 | 4,36 | -2,68% | 40.523,00 |
| 06.02.2026 | 5,07 | 5,20 | 4,32 | 4,48 | -2,82% | 160.588,00 |
| 05.02.2026 | 4,56 | 4,67 | 4,25 | 4,61 | -3,35% | 563.449,00 |
| 04.02.2026 | 4,81 | 4,81 | 4,51 | 4,77 | 4,44% | 15.383,00 |
| 03.02.2026 | 4,86 | 4,86 | 4,51 | 4,57 | -6,41% | 21.194,00 |
| 02.02.2026 | 4,62 | 5,00 | 4,62 | 4,88 | 6,78% | 38.775,00 |
| 30.01.2026 | 4,56 | 4,76 | 4,51 | 4,57 | -2,97% | 31.847,00 |
| 29.01.2026 | 4,60 | 4,87 | 4,46 | 4,71 | 1,95% | 49.597,00 |
| 28.01.2026 | 4,86 | 4,87 | 4,58 | 4,62 | -5,71% | 30.305,00 |
| 27.01.2026 | 5,01 | 5,01 | 4,70 | 4,90 | -2,20% | 34.083,00 |
| 26.01.2026 | 5,31 | 5,47 | 4,88 | 5,01 | -5,11% | 65.518,00 |
| 23.01.2026 | 5,60 | 5,90 | 5,27 | 5,28 | -7,21% | 77.300,00 |
| 22.01.2026 | 5,15 | 5,80 | 5,06 | 5,69 | 11,35% | 73.317,00 |
| 21.01.2026 | 4,92 | 5,38 | 4,92 | 5,11 | 1,39% | 65.420,00 |
| 20.01.2026 | 4,89 | 5,52 | 4,81 | 5,04 | -8,86% | 157.968,00 |
| 16.01.2026 | 5,40 | 6,24 | 5,05 | 5,53 | 14,26% | 6.229.297,00 |
| 15.01.2026 | 4,77 | 5,09 | 4,54 | 4,84 | 2,47% | 30.921,00 |
| 14.01.2026 | 4,38 | 4,80 | 4,36 | 4,72 | 6,27% | 43.055,00 |
| 13.01.2026 | 4,80 | 4,80 | 4,30 | 4,45 | -8,35% | 41.109,00 |
| 12.01.2026 | 4,68 | 4,89 | 4,42 | 4,85 | 5,90% | 26.859,00 |
| 09.01.2026 | 5,08 | 5,08 | 4,51 | 4,58 | -9,97% | 41.589,00 |
| 08.01.2026 | 4,74 | 5,20 | 4,70 | 5,09 | 4,89% | 32.343,00 |
| 07.01.2026 | 5,19 | 5,21 | 4,75 | 4,85 | -3,77% | 43.716,00 |
| 06.01.2026 | 5,37 | 5,37 | 4,90 | 5,04 | 2,02% | 54.242,00 |
| 05.01.2026 | 4,80 | 5,25 | 4,63 | 4,94 | 6,24% | 91.403,00 |
| 02.01.2026 | 5,23 | 5,23 | 4,45 | 4,65 | -11,26% | 71.554,00 |
| 31.12.2025 | 5,61 | 5,80 | 5,22 | 5,24 | -7,75% | 106.071,00 |
| 30.12.2025 | 5,45 | 5,70 | 5,33 | 5,68 | 3,46% | 42.749,00 |
| 29.12.2025 | 5,65 | 5,71 | 5,18 | 5,49 | -5,83% | 29.109,00 |
| 26.12.2025 | 5,39 | 5,90 | 5,39 | 5,83 | 7,56% | 58.085,00 |
| 24.12.2025 | 5,40 | 5,49 | 5,17 | 5,42 | -1,81% | 10.374,00 |
| 23.12.2025 | 5,54 | 5,90 | 5,25 | 5,52 | -1,43% | 34.339,00 |
| 22.12.2025 | 5,62 | 5,83 | 5,50 | 5,60 | 0,90% | 27.220,00 |
| 19.12.2025 | 5,66 | 5,95 | 5,37 | 5,55 | -0,34% | 29.154,00 |
| 18.12.2025 | 5,80 | 5,81 | 5,51 | 5,57 | -0,56% | 18.486,00 |
| 17.12.2025 | 6,00 | 6,02 | 5,49 | 5,60 | -6,51% | 28.523,00 |
| 16.12.2025 | 6,25 | 6,25 | 5,71 | 5,99 | -5,22% | 21.047,00 |
| 15.12.2025 | 6,30 | 6,50 | 5,15 | 6,32 | -5,81% | 79.288,00 |
| 12.12.2025 | 7,00 | 7,18 | 6,52 | 6,71 | -4,69% | 67.002,00 |
| 11.12.2025 | 7,50 | 7,50 | 6,46 | 7,04 | -12,00% | 135.987,00 |
| 10.12.2025 | 8,33 | 8,50 | 7,13 | 8,00 | 12,20% | 1.040.200,00 |
| 09.12.2025 | 7,18 | 7,48 | 6,84 | 7,13 | -6,06% | 70.337,00 |
| 08.12.2025 | 7,00 | 8,49 | 6,90 | 7,59 | 13,11% | 127.605,00 |
| 05.12.2025 | 7,67 | 7,67 | 6,54 | 6,71 | -3,17% | 133.391,00 |
| 04.12.2025 | 6,11 | 7,70 | 6,11 | 6,93 | 10,17% | 107.392,00 |
| 03.12.2025 | 6,14 | 6,34 | 6,10 | 6,29 | 2,28% | 12.679,00 |
| 02.12.2025 | 6,54 | 7,00 | 6,15 | 6,15 | -5,11% | 29.036,00 |
| 01.12.2025 | 6,37 | 6,62 | 5,62 | 6,48 | -2,39% | 23.221,00 |
| 28.11.2025 | 5,64 | 6,70 | 5,51 | 6,64 | 15,88% | 52.155,00 |
| 26.11.2025 | 5,33 | 5,73 | 5,30 | 5,73 | 8,11% | 16.441,00 |
| 25.11.2025 | 4,52 | 5,45 | 4,36 | 5,30 | 15,22% | 42.416,00 |
| 24.11.2025 | 4,62 | 4,70 | 4,25 | 4,60 | -0,22% | 23.924,00 |
| 21.11.2025 | 5,63 | 5,90 | 4,53 | 4,61 | -22,06% | 65.773,00 |
| 20.11.2025 | 6,42 | 6,86 | 5,85 | 5,92 | -7,87% | 23.665,00 |
| 19.11.2025 | 6,25 | 6,71 | 6,20 | 6,42 | 0,16% | 25.549,00 |
| 18.11.2025 | 6,25 | 6,77 | 6,19 | 6,41 | 0,00% | 11.263,00 |
| 17.11.2025 | 6,53 | 6,57 | 6,04 | 6,41 | -1,23% | 15.567,00 |
| 14.11.2025 | 6,69 | 6,84 | 6,43 | 6,49 | -4,56% | 25.260,00 |
| 13.11.2025 | 6,61 | 7,07 | 6,58 | 6,80 | -1,88% | 43.803,00 |
| 12.11.2025 | 6,85 | 6,95 | 6,62 | 6,93 | 2,21% | 28.325,00 |
| 11.11.2025 | 6,76 | 6,95 | 6,72 | 6,78 | 0,30% | 19.062,00 |
| 10.11.2025 | 6,28 | 6,79 | 6,28 | 6,76 | 2,89% | 32.042,00 |
| 07.11.2025 | 6,11 | 6,89 | 5,98 | 6,57 | 6,31% | 79.021,00 |
| 06.11.2025 | 5,97 | 6,25 | 5,70 | 6,18 | -2,31% | 70.054,00 |
| 05.11.2025 | 5,48 | 7,08 | 5,48 | 6,33 | 13,37% | 253.809,00 |
| 04.11.2025 | 6,00 | 6,00 | 5,51 | 5,58 | -7,92% | 61.340,00 |
| 03.11.2025 | 6,33 | 6,33 | 5,51 | 6,06 | -6,05% | 166.053,00 |
| 31.10.2025 | 7,15 | 7,27 | 6,40 | 6,45 | -12,01% | 371.791,00 |
| 30.10.2025 | 6,83 | 7,75 | 6,60 | 7,33 | 6,23% | 120.589,00 |
| 29.10.2025 | 7,50 | 7,73 | 6,83 | 6,90 | -10,97% | 55.277,00 |
| 28.10.2025 | 7,88 | 8,57 | 7,40 | 7,75 | -0,26% | 81.458,00 |
| 27.10.2025 | 7,72 | 7,95 | 7,56 | 7,77 | -3,84% | 52.211,00 |
| 24.10.2025 | 8,19 | 8,55 | 7,88 | 8,08 | -7,13% | 94.081,00 |
| 23.10.2025 | 8,50 | 8,97 | 8,38 | 8,70 | 1,75% | 141.727,00 |
| 22.10.2025 | 8,75 | 9,55 | 8,53 | 8,55 | -4,79% | 377.959,00 |
| 21.10.2025 | 9,00 | 9,66 | 8,80 | 8,98 | 0,00% | 114.807,00 |
| 20.10.2025 | 8,28 | 9,20 | 8,01 | 8,98 | 3,70% | 187.104,00 |
| 17.10.2025 | 9,00 | 9,99 | 8,34 | 8,66 | -2,48% | 253.916,00 |
| 16.10.2025 | 11,76 | 11,76 | 8,71 | 8,88 | -26,49% | 347.227,00 |
| 15.10.2025 | 13,71 | 16,00 | 10,36 | 12,08 | -31,17% | 924.143,00 |
| 14.10.2025 | 17,16 | 24,00 | 15,05 | 17,55 | 106,23% | 25.743.229,00 |
| 13.10.2025 | 7,12 | 8,78 | 6,87 | 8,51 | 18,36% | 513.791,00 |
| 10.10.2025 | 6,46 | 7,70 | 6,46 | 7,19 | 11,96% | 307.646,00 |
| 09.10.2025 | 6,68 | 6,87 | 6,41 | 6,42 | -3,86% | 30.049,00 |
| 08.10.2025 | 6,99 | 7,28 | 6,67 | 6,68 | -14,03% | 84.436,00 |
| 07.10.2025 | 6,84 | 8,74 | 6,82 | 7,77 | 12,77% | 209.470,00 |
| 06.10.2025 | 7,39 | 7,39 | 6,70 | 6,89 | 2,77% | 49.755,00 |
| 02.10.2025 | 6,66 | 6,79 | 6,63 | 6,70 | -0,38% | 6.337,00 |
| 01.10.2025 | 6,61 | 6,74 | 6,55 | 6,73 | -0,74% | 11.884,00 |
| 30.09.2025 | 6,68 | 6,97 | 6,60 | 6,78 | 0,89% | 12.887,00 |
| 29.09.2025 | 6,89 | 7,14 | 6,57 | 6,72 | -4,00% | 37.636,00 |
| 26.09.2025 | 6,64 | 7,37 | 6,53 | 7,00 | 5,11% | 60.036,00 |
| 25.09.2025 | 6,48 | 6,70 | 6,36 | 6,66 | 2,78% | 34.650,00 |
| 24.09.2025 | 6,75 | 6,87 | 6,43 | 6,48 | -5,61% | 34.561,00 |
| 23.09.2025 | 6,70 | 6,88 | 6,68 | 6,87 | 0,96% | 31.946,00 |
| 22.09.2025 | 7,01 | 7,01 | 6,70 | 6,80 | -3,27% | 28.702,00 |