4,315$
-11,40%
Echtzeit-Aktienkurs Knightscope Inc
Bid:
Ask:
Aktienkurse zur Knightscope Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 4,88 | 4,94 | 4,31 | 4,32 | -11,40% | 650.997,00 |
| 16.12.2025 | 4,88 | 5,41 | 4,86 | 4,87 | 0,83% | 862.267,00 |
| 15.12.2025 | 5,00 | 5,19 | 4,80 | 4,83 | 1,47% | 741.706,00 |
| 12.12.2025 | 5,08 | 5,30 | 4,76 | 4,76 | -4,80% | 601.586,00 |
| 11.12.2025 | 4,84 | 5,11 | 4,66 | 5,00 | 12,87% | 885.592,00 |
| 10.12.2025 | 4,46 | 4,73 | 4,35 | 4,43 | -1,12% | 338.071,00 |
| 09.12.2025 | 4,45 | 4,55 | 4,37 | 4,48 | 0,90% | 208.763,00 |
| 08.12.2025 | 4,75 | 4,84 | 4,40 | 4,44 | -6,33% | 296.026,00 |
| 05.12.2025 | 4,84 | 5,00 | 4,71 | 4,74 | -3,66% | 288.128,00 |
| 04.12.2025 | 5,00 | 5,06 | 4,71 | 4,92 | 0,20% | 604.690,00 |
| 03.12.2025 | 4,43 | 5,03 | 4,42 | 4,91 | 11,09% | 831.102,00 |
| 02.12.2025 | 4,49 | 4,59 | 4,42 | 4,42 | -1,12% | 138.788,00 |
| 01.12.2025 | 4,70 | 4,76 | 4,44 | 4,47 | -7,84% | 204.414,00 |
| 28.11.2025 | 4,87 | 4,92 | 4,77 | 4,85 | 0,21% | 86.839,00 |
| 26.11.2025 | 4,83 | 4,88 | 4,68 | 4,84 | 1,89% | 224.209,00 |
| 25.11.2025 | 4,70 | 4,75 | 4,54 | 4,75 | 1,50% | 243.093,00 |
| 24.11.2025 | 4,82 | 4,99 | 4,65 | 4,68 | -0,43% | 169.167,00 |
| 21.11.2025 | 4,75 | 4,88 | 4,46 | 4,70 | -1,47% | 425.797,00 |
| 20.11.2025 | 5,10 | 5,72 | 4,76 | 4,77 | -3,05% | 607.443,00 |
| 19.11.2025 | 5,19 | 5,23 | 4,85 | 4,92 | -4,47% | 208.558,00 |
| 18.11.2025 | 4,92 | 5,23 | 4,85 | 5,15 | 1,98% | 237.932,00 |
| 17.11.2025 | 5,35 | 5,37 | 4,90 | 5,05 | -7,34% | 320.855,00 |
| 14.11.2025 | 4,70 | 5,50 | 4,70 | 5,45 | 11,68% | 503.790,00 |
| 13.11.2025 | 5,11 | 5,27 | 4,66 | 4,88 | -8,44% | 768.571,00 |
| 12.11.2025 | 5,10 | 5,58 | 4,99 | 5,33 | 8,33% | 1.108.019,00 |
| 11.11.2025 | 4,56 | 5,02 | 4,42 | 4,92 | 7,89% | 434.791,00 |
| 10.11.2025 | 4,49 | 4,68 | 4,35 | 4,56 | 5,80% | 369.329,00 |
| 07.11.2025 | 4,06 | 4,33 | 3,92 | 4,31 | 2,86% | 382.272,00 |
| 06.11.2025 | 4,65 | 4,80 | 4,14 | 4,19 | -5,84% | 497.185,00 |
| 05.11.2025 | 4,41 | 4,49 | 4,20 | 4,45 | 2,53% | 329.633,00 |
| 04.11.2025 | 4,55 | 4,68 | 4,34 | 4,34 | -7,26% | 428.043,00 |
| 03.11.2025 | 5,09 | 5,10 | 4,66 | 4,68 | -8,59% | 479.665,00 |
| 31.10.2025 | 5,08 | 5,20 | 5,00 | 5,12 | 0,99% | 375.067,00 |
| 30.10.2025 | 5,28 | 5,30 | 5,02 | 5,07 | -5,41% | 399.100,00 |
| 29.10.2025 | 5,54 | 5,59 | 5,35 | 5,36 | -3,42% | 325.021,00 |
| 28.10.2025 | 5,79 | 5,93 | 5,50 | 5,55 | -4,48% | 405.977,00 |
| 27.10.2025 | 5,99 | 6,04 | 5,60 | 5,81 | -1,53% | 619.812,00 |
| 24.10.2025 | 5,85 | 6,01 | 5,80 | 5,90 | 3,51% | 435.376,00 |
| 23.10.2025 | 5,57 | 5,80 | 5,52 | 5,70 | 5,17% | 447.663,00 |
| 22.10.2025 | 5,76 | 5,81 | 5,21 | 5,42 | -6,55% | 470.324,00 |
| 21.10.2025 | 5,90 | 6,01 | 5,62 | 5,80 | -2,03% | 380.536,00 |
| 20.10.2025 | 5,85 | 6,00 | 5,76 | 5,92 | 4,41% | 406.357,00 |
| 17.10.2025 | 5,80 | 5,97 | 5,60 | 5,67 | -3,41% | 402.098,00 |
| 16.10.2025 | 6,51 | 6,66 | 5,82 | 5,87 | -8,71% | 524.409,00 |
| 15.10.2025 | 6,96 | 7,04 | 6,30 | 6,43 | -4,17% | 434.590,00 |
| 14.10.2025 | 6,03 | 6,86 | 5,86 | 6,71 | 9,82% | 905.607,00 |
| 13.10.2025 | 6,44 | 6,55 | 5,95 | 6,11 | -2,86% | 645.938,00 |
| 10.10.2025 | 7,19 | 7,39 | 6,22 | 6,29 | -10,65% | 777.245,00 |
| 09.10.2025 | 7,20 | 7,25 | 6,87 | 7,04 | 1,44% | 508.938,00 |
| 08.10.2025 | 6,97 | 7,15 | 6,80 | 6,94 | 0,58% | 492.907,00 |
| 07.10.2025 | 7,45 | 7,49 | 6,77 | 6,90 | -6,76% | 791.854,00 |
| 06.10.2025 | 6,61 | 7,62 | 6,59 | 7,40 | 18,78% | 1.741.840,00 |
| 03.10.2025 | 6,49 | 6,86 | 6,22 | 6,23 | -2,66% | 282.776,00 |
| 02.10.2025 | 6,21 | 6,43 | 6,12 | 6,40 | 3,90% | 498.804,00 |
| 01.10.2025 | 5,80 | 6,24 | 5,78 | 6,16 | 6,76% | 596.330,00 |
| 30.09.2025 | 5,81 | 5,82 | 5,53 | 5,77 | -2,20% | 299.280,00 |
| 29.09.2025 | 5,61 | 6,02 | 5,61 | 5,90 | 8,06% | 421.188,00 |
| 26.09.2025 | 5,57 | 5,69 | 5,43 | 5,46 | -1,80% | 144.706,00 |
| 25.09.2025 | 5,62 | 5,70 | 5,37 | 5,56 | -2,63% | 278.699,00 |
| 24.09.2025 | 5,66 | 5,88 | 5,66 | 5,71 | 1,78% | 201.438,00 |
| 23.09.2025 | 6,03 | 6,12 | 5,60 | 5,61 | -7,12% | 385.305,00 |
| 22.09.2025 | 6,03 | 6,18 | 5,75 | 6,04 | -0,66% | 318.013,00 |
| 19.09.2025 | 6,25 | 6,30 | 6,08 | 6,08 | -1,78% | 317.566,00 |
| 18.09.2025 | 6,17 | 6,45 | 6,13 | 6,19 | 3,00% | 370.716,00 |
| 17.09.2025 | 5,93 | 6,27 | 5,90 | 6,01 | 1,69% | 335.769,00 |
| 16.09.2025 | 5,91 | 6,10 | 5,76 | 5,91 | 0,17% | 162.511,00 |
| 15.09.2025 | 5,86 | 6,01 | 5,66 | 5,90 | 1,37% | 206.620,00 |
| 12.09.2025 | 5,86 | 6,17 | 5,81 | 5,82 | -0,68% | 285.651,00 |
| 11.09.2025 | 5,52 | 5,90 | 5,51 | 5,86 | 5,40% | 234.016,00 |
| 10.09.2025 | 5,54 | 5,70 | 5,49 | 5,56 | -1,77% | 143.092,00 |
| 09.09.2025 | 5,46 | 5,68 | 5,45 | 5,66 | 3,85% | 207.915,00 |
| 08.09.2025 | 5,47 | 5,59 | 5,36 | 5,45 | -0,55% | 204.817,00 |
| 05.09.2025 | 5,58 | 5,67 | 5,35 | 5,48 | -0,54% | 188.933,00 |
| 04.09.2025 | 5,59 | 5,76 | 5,42 | 5,51 | -2,48% | 244.274,00 |
| 03.09.2025 | 5,75 | 5,90 | 5,58 | 5,65 | 1,07% | 174.009,00 |
| 02.09.2025 | 5,85 | 5,96 | 5,56 | 5,59 | -7,45% | 291.014,00 |
| 29.08.2025 | 5,97 | 6,08 | 5,86 | 6,04 | 2,03% | 230.019,00 |
| 28.08.2025 | 6,17 | 6,18 | 5,80 | 5,92 | -3,90% | 450.022,00 |
| 27.08.2025 | 5,80 | 6,43 | 5,68 | 6,16 | 5,12% | 814.381,00 |
| 26.08.2025 | 5,65 | 6,07 | 5,64 | 5,86 | 6,93% | 461.277,00 |
| 25.08.2025 | 5,59 | 5,74 | 5,45 | 5,48 | -2,66% | 246.153,00 |
| 22.08.2025 | 5,31 | 5,65 | 5,15 | 5,63 | 6,23% | 328.538,00 |
| 21.08.2025 | 5,14 | 5,40 | 5,04 | 5,30 | 1,92% | 203.310,00 |
| 20.08.2025 | 5,23 | 5,29 | 5,08 | 5,20 | 2,36% | 359.084,00 |
| 19.08.2025 | 5,76 | 5,83 | 5,01 | 5,08 | -12,56% | 669.637,00 |
| 18.08.2025 | 5,56 | 5,86 | 5,54 | 5,81 | 4,50% | 256.390,00 |
| 15.08.2025 | 5,70 | 5,75 | 5,56 | 5,56 | -3,47% | 231.022,00 |
| 14.08.2025 | 5,70 | 5,90 | 5,64 | 5,76 | -3,19% | 321.809,00 |
| 13.08.2025 | 5,76 | 6,06 | 5,30 | 5,95 | 0,00% | 885.858,00 |
| 12.08.2025 | 5,78 | 5,95 | 5,53 | 5,95 | 2,94% | 494.702,00 |
| 11.08.2025 | 5,97 | 6,02 | 5,74 | 5,78 | -2,53% | 342.839,00 |
| 08.08.2025 | 5,69 | 6,02 | 5,60 | 5,93 | 5,52% | 403.635,00 |
| 07.08.2025 | 5,69 | 5,80 | 5,53 | 5,62 | -0,71% | 302.699,00 |
| 06.08.2025 | 5,97 | 6,04 | 5,59 | 5,66 | -3,90% | 392.694,00 |
| 05.08.2025 | 6,00 | 6,17 | 5,80 | 5,89 | -1,34% | 373.159,00 |
| 04.08.2025 | 5,79 | 6,03 | 5,64 | 5,97 | 3,11% | 492.145,00 |
| 01.08.2025 | 5,72 | 6,03 | 5,60 | 5,79 | -2,69% | 612.510,00 |
| 31.07.2025 | 5,80 | 6,07 | 5,58 | 5,95 | 6,44% | 791.866,00 |
| 30.07.2025 | 5,96 | 6,08 | 5,54 | 5,59 | -5,89% | 455.324,00 |
| 29.07.2025 | 6,52 | 6,61 | 5,90 | 5,94 | -8,90% | 760.169,00 |