6,420$
-4,32%
Echtzeit-Aktienkurs Knightscope Inc
Bid:
Ask:
Aktienkurse zur Knightscope Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,99 | 7,02 | 6,33 | 6,42 | -4,32% | 60.488,00 |
| 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 |
| 28.07.2025 | 7,08 | 7,25 | 6,48 | 6,52 | -6,99% | 889.083,00 |
| 25.07.2025 | 7,48 | 7,50 | 6,95 | 7,01 | -6,53% | 621.727,00 |
| 24.07.2025 | 7,61 | 7,88 | 7,46 | 7,50 | -1,32% | 648.869,00 |
| 23.07.2025 | 7,81 | 8,08 | 7,30 | 7,60 | 1,20% | 1.245.764,00 |
| 22.07.2025 | 8,92 | 8,92 | 7,35 | 7,51 | -13,18% | 1.349.125,00 |
| 21.07.2025 | 9,84 | 9,84 | 8,56 | 8,65 | -14,27% | 1.573.335,00 |
| 18.07.2025 | 9,24 | 10,14 | 8,36 | 10,09 | 23,05% | 2.963.535,00 |
| 17.07.2025 | 8,49 | 9,41 | 8,00 | 8,20 | 0,00% | 2.604.690,00 |
| 16.07.2025 | 7,88 | 8,22 | 7,42 | 8,20 | 9,92% | 847.528,00 |
| 15.07.2025 | 8,07 | 8,19 | 7,45 | 7,46 | -6,75% | 458.995,00 |
| 14.07.2025 | 7,36 | 8,31 | 6,88 | 8,00 | 8,70% | 871.044,00 |
| 11.07.2025 | 7,90 | 7,95 | 7,17 | 7,36 | -3,16% | 701.681,00 |
| 10.07.2025 | 6,93 | 7,65 | 6,86 | 7,60 | 16,03% | 1.452.831,00 |
| 09.07.2025 | 6,71 | 6,76 | 6,33 | 6,55 | -1,65% | 353.680,00 |
| 08.07.2025 | 7,16 | 7,32 | 6,42 | 6,66 | -2,20% | 863.890,00 |
| 07.07.2025 | 5,58 | 6,83 | 5,56 | 6,81 | 25,65% | 951.756,00 |
| 03.07.2025 | 5,25 | 5,51 | 5,18 | 5,42 | 4,23% | 338.331,00 |
| 02.07.2025 | 5,00 | 5,22 | 4,86 | 5,20 | 7,00% | 419.787,00 |
| 01.07.2025 | 4,86 | 5,05 | 4,74 | 4,86 | -1,62% | 117.999,00 |
| 30.06.2025 | 5,03 | 5,05 | 4,91 | 4,94 | -1,20% | 149.880,00 |
| 27.06.2025 | 5,08 | 5,18 | 4,95 | 5,00 | -0,99% | 147.615,00 |
| 26.06.2025 | 5,00 | 5,16 | 4,94 | 5,05 | 0,20% | 165.725,00 |
| 25.06.2025 | 5,22 | 5,22 | 4,90 | 5,04 | -0,98% | 203.225,00 |
| 24.06.2025 | 5,37 | 5,47 | 5,05 | 5,09 | 0,39% | 654.806,00 |
| 23.06.2025 | 5,20 | 5,28 | 4,91 | 5,07 | -3,98% | 247.014,00 |
| 20.06.2025 | 5,34 | 5,45 | 5,19 | 5,28 | -0,38% | 312.212,00 |
| 18.06.2025 | 5,32 | 5,52 | 5,30 | 5,30 | -1,49% | 161.158,00 |
| 17.06.2025 | 5,84 | 5,87 | 5,38 | 5,38 | -7,72% | 211.977,00 |
| 16.06.2025 | 5,61 | 6,04 | 5,60 | 5,83 | 5,23% | 331.444,00 |
| 13.06.2025 | 5,58 | 5,75 | 5,48 | 5,54 | -4,81% | 159.702,00 |
| 12.06.2025 | 6,05 | 6,10 | 5,75 | 5,82 | -4,75% | 231.736,00 |
| 11.06.2025 | 6,14 | 6,33 | 6,04 | 6,11 | -1,45% | 183.125,00 |
| 10.06.2025 | 6,34 | 6,40 | 6,02 | 6,20 | -0,64% | 171.356,00 |
| 09.06.2025 | 6,32 | 6,36 | 6,13 | 6,24 | -0,48% | 170.263,00 |
| 06.06.2025 | 6,09 | 6,30 | 5,93 | 6,27 | 4,15% | 269.067,00 |
| 05.06.2025 | 6,02 | 6,17 | 5,91 | 6,02 | -0,66% | 213.106,00 |
| 04.06.2025 | 5,99 | 6,12 | 5,93 | 6,06 | 2,71% | 142.435,00 |
| 03.06.2025 | 5,80 | 5,96 | 5,57 | 5,90 | 3,87% | 184.516,00 |
| 02.06.2025 | 5,60 | 5,75 | 5,30 | 5,68 | 1,79% | 113.140,00 |
| 30.05.2025 | 5,76 | 5,82 | 5,48 | 5,58 | -4,12% | 143.141,00 |
| 29.05.2025 | 6,13 | 6,13 | 5,68 | 5,82 | -3,32% | 175.846,00 |
| 28.05.2025 | 6,16 | 6,30 | 5,81 | 6,02 | -2,27% | 116.074,00 |
| 27.05.2025 | 5,95 | 6,49 | 5,95 | 6,16 | 5,84% | 233.044,00 |
| 23.05.2025 | 5,66 | 5,97 | 5,65 | 5,82 | -1,02% | 122.810,00 |