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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,94 | 4,00 | 3,76 | 3,90 | -2,99% | 10.109,00 |
| 06.03.2026 | 3,90 | 4,10 | 3,84 | 4,02 | 5,51% | 51.157,00 |
| 05.03.2026 | 3,80 | 3,88 | 3,80 | 3,81 | -2,80% | 51.157,00 |
| 04.03.2026 | 3,70 | 3,95 | 3,70 | 3,92 | 3,43% | 11.026,00 |
| 03.03.2026 | 3,69 | 3,79 | 3,54 | 3,79 | -0,13% | 7.589,00 |
| 02.03.2026 | 3,67 | 3,81 | 3,51 | 3,80 | -2,19% | 8.056,00 |
| 27.02.2026 | 3,95 | 3,95 | 3,70 | 3,88 | -1,02% | 16.082,00 |
| 26.02.2026 | 3,80 | 4,08 | 3,77 | 3,92 | 3,98% | 14.140,00 |
| 25.02.2026 | 3,57 | 3,77 | 3,47 | 3,77 | 6,20% | 8.475,00 |
| 24.02.2026 | 3,57 | 3,57 | 3,29 | 3,55 | 0,28% | 16.345,00 |
| 23.02.2026 | 3,60 | 3,60 | 3,35 | 3,54 | -2,48% | 17.611,00 |
| 20.02.2026 | 3,67 | 3,67 | 3,55 | 3,63 | -1,09% | 16.126,00 |
| 19.02.2026 | 3,82 | 3,99 | 3,66 | 3,67 | -2,52% | 11.837,00 |
| 18.02.2026 | 3,92 | 3,92 | 3,70 | 3,77 | -1,44% | 13.944,00 |
| 17.02.2026 | 3,84 | 4,08 | 3,66 | 3,82 | -3,29% | 38.737,00 |
| 13.02.2026 | 4,01 | 4,02 | 3,86 | 3,95 | -1,50% | 16.590,00 |
| 12.02.2026 | 4,11 | 4,33 | 3,85 | 4,01 | -3,14% | 18.627,00 |
| 11.02.2026 | 4,57 | 4,58 | 3,91 | 4,14 | -5,26% | 26.958,00 |
| 10.02.2026 | 4,31 | 4,54 | 4,21 | 4,37 | 0,23% | 41.669,00 |
| 09.02.2026 | 4,44 | 4,56 | 4,26 | 4,36 | -2,68% | 43.010,00 |
| 06.02.2026 | 5,07 | 5,20 | 4,32 | 4,48 | -1,54% | 160.588,00 |
| 05.02.2026 | 4,56 | 4,67 | 4,25 | 4,55 | -4,61% | 1.166.209,00 |
| 04.02.2026 | 4,81 | 4,81 | 4,51 | 4,77 | -0,63% | 15.448,00 |
| 03.02.2026 | 4,86 | 4,86 | 4,51 | 4,80 | -1,64% | 21.260,00 |
| 02.02.2026 | 4,62 | 5,00 | 4,62 | 4,88 | 6,78% | 38.863,00 |
| 30.01.2026 | 4,56 | 4,76 | 4,51 | 4,57 | -2,56% | 31.847,00 |
| 29.01.2026 | 4,60 | 4,87 | 4,42 | 4,69 | 1,52% | 49.748,00 |
| 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% | 34.094,00 |
| 26.01.2026 | 5,31 | 5,47 | 4,88 | 5,01 | -5,11% | 66.105,00 |
| 23.01.2026 | 5,60 | 5,90 | 5,27 | 5,28 | -8,01% | 77.300,00 |
| 22.01.2026 | 5,15 | 5,80 | 5,06 | 5,74 | 9,96% | 73.883,00 |
| 21.01.2026 | 4,86 | 5,38 | 4,86 | 5,22 | 4,40% | 67.339,00 |
| 20.01.2026 | 4,89 | 5,52 | 4,81 | 5,00 | -9,58% | 162.534,00 |
| 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% | 44.998,00 |
| 14.01.2026 | 4,38 | 4,80 | 4,36 | 4,72 | 6,27% | 43.136,00 |
| 13.01.2026 | 4,80 | 4,80 | 4,30 | 4,45 | -8,35% | 41.753,00 |
| 12.01.2026 | 4,68 | 4,89 | 4,42 | 4,85 | 5,90% | 27.575,00 |
| 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% | 35.495,00 |
| 07.01.2026 | 5,19 | 5,21 | 4,75 | 4,85 | -5,09% | 43.806,00 |
| 06.01.2026 | 5,37 | 5,37 | 4,90 | 5,11 | 3,44% | 54.303,00 |
| 05.01.2026 | 4,80 | 5,25 | 4,61 | 4,94 | 6,24% | 92.102,00 |