0,970$
2,54%
Echtzeit-Aktienkurs Nauticus Robotics Inc
Bid:
Ask:
Aktienkurse zur Nauticus Robotics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 0,95 | 0,99 | 0,94 | 0,97 | 2,46% | 672.933,00 |
| 13.06.2025 | 1,02 | 1,05 | 0,94 | 0,95 | -11,59% | 1.235.479,00 |
| 12.06.2025 | 0,99 | 1,10 | 0,98 | 1,07 | 5,94% | 2.224.922,00 |
| 11.06.2025 | 0,99 | 1,03 | 0,98 | 1,01 | 1,00% | 837.692,00 |
| 10.06.2025 | 1,00 | 1,03 | 0,96 | 1,00 | 0,20% | 938.312,00 |
| 09.06.2025 | 0,96 | 1,00 | 0,93 | 1,00 | 3,96% | 1.215.420,00 |
| 06.06.2025 | 0,93 | 0,99 | 0,93 | 0,96 | 5,84% | 1.349.508,00 |
| 05.06.2025 | 1,04 | 1,08 | 0,90 | 0,91 | -12,79% | 3.401.012,00 |
| 04.06.2025 | 0,94 | 1,04 | 0,94 | 1,04 | 8,83% | 2.253.479,00 |
| 03.06.2025 | 0,95 | 0,99 | 0,93 | 0,96 | 1,66% | 858.635,00 |
| 02.06.2025 | 0,91 | 0,96 | 0,88 | 0,94 | 2,62% | 1.165.592,00 |
| 30.05.2025 | 0,93 | 0,94 | 0,91 | 0,92 | -2,57% | 714.661,00 |
| 29.05.2025 | 0,95 | 0,96 | 0,93 | 0,94 | 1,92% | 861.569,00 |
| 28.05.2025 | 0,99 | 1,02 | 0,92 | 0,92 | -4,60% | 1.517.889,00 |
| 27.05.2025 | 0,95 | 0,98 | 0,92 | 0,97 | 4,09% | 1.859.120,00 |
| 23.05.2025 | 0,94 | 0,94 | 0,91 | 0,93 | -2,72% | 855.395,00 |
| 22.05.2025 | 0,98 | 0,99 | 0,94 | 0,96 | -1,45% | 1.087.262,00 |
| 21.05.2025 | 1,00 | 1,02 | 0,96 | 0,97 | -4,99% | 808.381,00 |
| 20.05.2025 | 0,98 | 1,03 | 0,96 | 1,02 | 4,08% | 881.746,00 |
| 19.05.2025 | 0,97 | 1,01 | 0,95 | 0,98 | -0,91% | 957.741,00 |
| 16.05.2025 | 1,02 | 1,03 | 0,98 | 0,99 | -2,08% | 1.318.335,00 |
| 15.05.2025 | 1,02 | 1,04 | 1,00 | 1,01 | -7,34% | 1.794.393,00 |
| 14.05.2025 | 1,08 | 1,14 | 1,03 | 1,09 | 3,81% | 2.668.458,00 |
| 13.05.2025 | 1,02 | 1,12 | 1,01 | 1,05 | 1,94% | 2.562.756,00 |
| 12.05.2025 | 1,00 | 1,03 | 0,97 | 1,03 | 9,23% | 1.408.537,00 |
| 09.05.2025 | 0,99 | 1,02 | 0,94 | 0,94 | -5,70% | 1.012.549,00 |
| 08.05.2025 | 0,95 | 1,03 | 0,93 | 1,00 | 6,18% | 1.391.100,00 |
| 07.05.2025 | 0,93 | 0,96 | 0,89 | 0,94 | 2,82% | 926.449,00 |
| 06.05.2025 | 0,98 | 1,00 | 0,90 | 0,92 | -8,40% | 1.382.273,00 |
| 05.05.2025 | 1,03 | 1,03 | 0,98 | 1,00 | -4,76% | 1.004.431,00 |
| 02.05.2025 | 1,03 | 1,09 | 1,03 | 1,05 | 0,96% | 1.275.226,00 |
| 01.05.2025 | 1,04 | 1,04 | 1,00 | 1,04 | 2,97% | 1.033.044,00 |
| 30.04.2025 | 1,05 | 1,07 | 0,97 | 1,01 | -5,61% | 1.585.069,00 |
| 29.04.2025 | 1,05 | 1,15 | 1,05 | 1,07 | 0,00% | 1.988.144,00 |
| 28.04.2025 | 1,10 | 1,12 | 1,00 | 1,07 | -1,83% | 3.507.104,00 |
| 25.04.2025 | 1,32 | 1,39 | 1,08 | 1,09 | -2,68% | 29.322.941,00 |
| 24.04.2025 | 0,98 | 1,18 | 0,96 | 1,12 | 15,61% | 5.192.497,00 |
| 23.04.2025 | 0,97 | 1,01 | 0,94 | 0,97 | 2,29% | 701.999,00 |
| 22.04.2025 | 0,88 | 0,97 | 0,88 | 0,95 | 9,31% | 923.873,00 |
| 21.04.2025 | 0,90 | 0,93 | 0,84 | 0,87 | -7,83% | 1.000.900,00 |
| 17.04.2025 | 0,91 | 0,98 | 0,91 | 0,94 | 0,00% | 277.120,00 |
| 16.04.2025 | 0,94 | 0,99 | 0,91 | 0,94 | -7,84% | 1.182.282,00 |
| 15.04.2025 | 1,06 | 1,06 | 0,99 | 1,02 | -2,86% | 777.662,00 |
| 14.04.2025 | 1,07 | 1,09 | 1,01 | 1,05 | -0,94% | 964.146,00 |
| 11.04.2025 | 0,94 | 1,06 | 0,94 | 1,06 | 12,78% | 818.022,00 |
| 10.04.2025 | 0,98 | 0,98 | 0,90 | 0,94 | -4,09% | 453.931,00 |
| 09.04.2025 | 0,84 | 0,99 | 0,83 | 0,98 | 15,70% | 1.053.505,00 |
| 08.04.2025 | 0,94 | 0,94 | 0,82 | 0,85 | -6,13% | 1.234.881,00 |
| 07.04.2025 | 0,89 | 0,97 | 0,87 | 0,90 | -6,50% | 1.043.179,00 |
| 04.04.2025 | 1,04 | 1,04 | 0,92 | 0,97 | -8,96% | 854.034,00 |
| 03.04.2025 | 0,98 | 1,09 | 0,98 | 1,06 | -2,75% | 757.938,00 |
| 02.04.2025 | 1,02 | 1,12 | 1,01 | 1,09 | 4,81% | 1.090.755,00 |
| 01.04.2025 | 0,91 | 1,06 | 0,91 | 1,04 | 13,18% | 1.013.388,00 |
| 31.03.2025 | 0,95 | 0,96 | 0,90 | 0,92 | -8,11% | 1.105.061,00 |
| 28.03.2025 | 0,99 | 1,04 | 0,98 | 1,00 | 1,01% | 763.219,00 |
| 27.03.2025 | 1,09 | 1,09 | 0,99 | 0,99 | -6,60% | 1.628.920,00 |
| 26.03.2025 | 1,16 | 1,16 | 1,03 | 1,06 | -6,19% | 1.522.007,00 |
| 25.03.2025 | 1,19 | 1,19 | 1,10 | 1,13 | -3,42% | 1.348.487,00 |
| 24.03.2025 | 1,21 | 1,21 | 1,14 | 1,17 | -1,68% | 1.694.991,00 |
| 21.03.2025 | 1,19 | 1,20 | 1,14 | 1,19 | 4,39% | 1.524.528,00 |
| 20.03.2025 | 1,12 | 1,20 | 1,07 | 1,14 | 2,70% | 2.527.872,00 |
| 19.03.2025 | 1,20 | 1,25 | 1,11 | 1,11 | -6,72% | 1.962.126,00 |
| 18.03.2025 | 1,17 | 1,21 | 1,08 | 1,19 | 2,59% | 2.138.923,00 |
| 17.03.2025 | 1,06 | 1,19 | 1,06 | 1,16 | 9,43% | 3.312.493,00 |
| 14.03.2025 | 1,03 | 1,08 | 1,00 | 1,06 | 3,92% | 1.426.418,00 |
| 13.03.2025 | 1,05 | 1,07 | 1,00 | 1,02 | -3,77% | 1.432.321,00 |
| 12.03.2025 | 1,03 | 1,12 | 1,03 | 1,06 | 2,91% | 2.225.586,00 |
| 11.03.2025 | 1,07 | 1,08 | 1,00 | 1,03 | -6,36% | 1.434.350,00 |
| 10.03.2025 | 1,00 | 1,13 | 0,99 | 1,10 | 3,77% | 2.151.584,00 |
| 07.03.2025 | 1,03 | 1,08 | 0,94 | 1,06 | 0,95% | 3.997.348,00 |
| 06.03.2025 | 1,17 | 1,29 | 1,02 | 1,05 | 8,43% | 31.456.150,00 |
| 05.03.2025 | 0,93 | 1,00 | 0,91 | 0,97 | 6,41% | 5.842.063,00 |
| 04.03.2025 | 0,87 | 0,95 | 0,82 | 0,91 | -3,37% | 1.607.007,00 |
| 03.03.2025 | 1,02 | 1,07 | 0,93 | 0,94 | -2,20% | 1.561.409,00 |
| 28.02.2025 | 1,02 | 1,02 | 0,96 | 0,96 | -6,50% | 1.704.946,00 |
| 27.02.2025 | 1,13 | 1,13 | 1,02 | 1,03 | -6,36% | 1.701.503,00 |
| 26.02.2025 | 1,12 | 1,18 | 1,06 | 1,10 | -2,65% | 2.599.011,00 |
| 25.02.2025 | 1,11 | 1,18 | 1,03 | 1,13 | 1,80% | 2.235.474,00 |
| 24.02.2025 | 1,25 | 1,26 | 1,07 | 1,11 | -13,95% | 3.600.660,00 |
| 21.02.2025 | 1,36 | 1,47 | 1,28 | 1,29 | 5,74% | 6.978.448,00 |
| 20.02.2025 | 1,34 | 1,35 | 1,22 | 1,22 | -10,29% | 3.212.715,00 |
| 19.02.2025 | 1,47 | 1,47 | 1,29 | 1,36 | -6,21% | 4.483.501,00 |
| 18.02.2025 | 1,55 | 1,58 | 1,44 | 1,45 | -7,64% | 3.028.183,00 |
| 14.02.2025 | 1,64 | 1,65 | 1,51 | 1,57 | -6,55% | 4.524.579,00 |
| 13.02.2025 | 1,66 | 1,69 | 1,60 | 1,68 | 1,82% | 3.733.647,00 |
| 12.02.2025 | 1,59 | 1,68 | 1,55 | 1,65 | 2,48% | 2.812.507,00 |
| 11.02.2025 | 1,69 | 1,72 | 1,59 | 1,61 | -7,47% | 4.263.416,00 |
| 10.02.2025 | 1,63 | 1,87 | 1,50 | 1,74 | 6,75% | 10.384.269,00 |
| 07.02.2025 | 1,79 | 1,79 | 1,56 | 1,63 | 0,00% | 7.566.139,00 |
| 06.02.2025 | 1,55 | 1,77 | 1,54 | 1,63 | 5,16% | 8.361.255,00 |
| 05.02.2025 | 1,58 | 1,58 | 1,42 | 1,55 | -3,73% | 4.556.558,00 |
| 04.02.2025 | 1,66 | 1,70 | 1,60 | 1,61 | 0,63% | 3.581.114,00 |
| 03.02.2025 | 1,51 | 1,69 | 1,51 | 1,60 | -9,09% | 6.410.517,00 |
| 31.01.2025 | 2,20 | 2,31 | 1,75 | 1,76 | 12,82% | 55.699.853,00 |
| 30.01.2025 | 1,79 | 1,79 | 1,52 | 1,56 | -10,86% | 15.064.384,00 |
| 29.01.2025 | 1,75 | 1,81 | 1,70 | 1,75 | -0,57% | 1.807.032,00 |
| 28.01.2025 | 1,83 | 1,85 | 1,65 | 1,76 | -2,22% | 3.079.417,00 |
| 27.01.2025 | 1,85 | 1,95 | 1,74 | 1,80 | -9,09% | 4.930.883,00 |
| 24.01.2025 | 2,00 | 2,20 | 1,96 | 1,98 | -1,00% | 6.967.193,00 |
| 23.01.2025 | 2,16 | 2,18 | 1,97 | 2,00 | -7,41% | 6.433.511,00 |