0,562$
3,88%
Echtzeit-Aktienkurs Knightscope Inc
Bid:
Ask:
Aktienkurse zur Knightscope Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,55 | 0,65 | 0,54 | 0,56 | 2,88% | 2.355.553,00 |
| 19.10.2026 | 0,55 | 0,56 | 0,54 | 0,55 | 1,00% | 551.836,00 |
| 16.10.2026 | 0,58 | 0,60 | 0,54 | 0,54 | -5,26% | 801.628,00 |
| 15.10.2026 | 0,58 | 0,59 | 0,56 | 0,57 | -1,98% | 562.427,00 |
| 14.10.2026 | 0,61 | 0,62 | 0,58 | 0,58 | -5,11% | 744.856,00 |
| 13.10.2026 | 0,62 | 0,62 | 0,60 | 0,61 | 1,29% | 1.099.883,00 |
| 12.10.2026 | 0,63 | 0,64 | 0,59 | 0,61 | -2,42% | 972.643,00 |
| 09.10.2026 | 0,64 | 0,65 | 0,61 | 0,62 | -3,95% | 760.941,00 |
| 08.10.2026 | 0,69 | 0,69 | 0,64 | 0,65 | -4,68% | 734.074,00 |
| 07.10.2026 | 0,69 | 0,69 | 0,65 | 0,68 | -2,46% | 516.833,00 |
| 06.10.2026 | 0,72 | 0,74 | 0,68 | 0,69 | -4,23% | 644.901,00 |
| 05.10.2026 | 0,75 | 0,75 | 0,72 | 0,73 | -3,46% | 441.774,00 |
| 02.10.2026 | 0,77 | 0,79 | 0,75 | 0,75 | -1,24% | 574.214,00 |
| 01.10.2026 | 0,79 | 0,81 | 0,75 | 0,76 | -1,91% | 830.224,00 |
| 30.09.2026 | 0,81 | 0,84 | 0,76 | 0,78 | -4,31% | 579.788,00 |
| 29.09.2026 | 0,82 | 0,85 | 0,80 | 0,81 | -1,07% | 541.548,00 |
| 28.09.2026 | 0,89 | 0,90 | 0,82 | 0,82 | -10,01% | 788.496,00 |
| 25.09.2026 | 0,90 | 0,94 | 0,86 | 0,91 | 1,20% | 1.375.390,00 |
| 24.09.2026 | 0,99 | 1,00 | 0,88 | 0,90 | -8,07% | 1.283.989,00 |
| 23.09.2026 | 1,08 | 1,09 | 0,98 | 0,98 | -10,68% | 2.104.952,00 |
| 22.09.2026 | 1,17 | 1,19 | 1,09 | 1,10 | -0,45% | 1.273.279,00 |
| 21.09.2026 | 1,01 | 1,13 | 1,00 | 1,10 | -3,51% | 1.125.972,00 |
| 18.09.2026 | 1,16 | 1,17 | 1,12 | 1,14 | -1,72% | 542.943,00 |
| 17.09.2026 | 1,20 | 1,20 | 1,16 | 1,16 | 0,00% | 604.462,00 |
| 16.09.2026 | 1,23 | 1,25 | 1,15 | 1,16 | -5,69% | 1.132.452,00 |
| 15.09.2026 | 1,36 | 1,36 | 1,22 | 1,23 | -8,21% | 1.119.897,00 |
| 14.09.2026 | 1,43 | 1,43 | 1,32 | 1,34 | -1,11% | 1.151.968,00 |
| 11.09.2026 | 1,43 | 1,44 | 1,35 | 1,36 | -3,90% | 337.956,00 |
| 10.09.2026 | 1,42 | 1,45 | 1,38 | 1,41 | -0,70% | 417.984,00 |
| 09.09.2026 | 1,44 | 1,47 | 1,37 | 1,42 | -0,70% | 726.434,00 |
| 08.09.2026 | 1,44 | 1,49 | 1,40 | 1,43 | -3,38% | 629.242,00 |
| 04.09.2026 | 1,47 | 1,52 | 1,43 | 1,48 | 4,96% | 1.803.288,00 |
| 03.09.2026 | 1,38 | 1,42 | 1,36 | 1,41 | 5,62% | 679.017,00 |
| 02.09.2026 | 1,34 | 1,36 | 1,32 | 1,34 | -1,11% | 360.187,00 |
| 01.09.2026 | 1,39 | 1,39 | 1,33 | 1,35 | -2,88% | 551.957,00 |
| 31.08.2026 | 1,40 | 1,42 | 1,39 | 1,39 | -1,42% | 297.236,00 |
| 28.08.2026 | 1,43 | 1,48 | 1,39 | 1,41 | 0,00% | 829.468,00 |
| 27.08.2026 | 1,43 | 1,48 | 1,40 | 1,41 | 2,17% | 965.262,00 |
| 26.08.2026 | 1,41 | 1,43 | 1,36 | 1,38 | -1,43% | 467.354,00 |
| 25.08.2026 | 1,37 | 1,42 | 1,35 | 1,40 | 2,19% | 606.075,00 |
| 24.08.2026 | 1,43 | 1,43 | 1,35 | 1,37 | -3,52% | 651.647,00 |
| 21.08.2026 | 1,45 | 1,50 | 1,41 | 1,42 | 0,00% | 475.195,00 |
| 20.08.2026 | 1,44 | 1,47 | 1,41 | 1,42 | -2,74% | 470.233,00 |
| 19.08.2026 | 1,45 | 1,47 | 1,41 | 1,46 | 1,74% | 512.580,00 |
| 18.08.2026 | 1,41 | 1,47 | 1,39 | 1,44 | 0,35% | 385.085,00 |
| 17.08.2026 | 1,48 | 1,49 | 1,41 | 1,43 | -5,92% | 948.464,00 |
| 14.08.2026 | 1,59 | 1,69 | 1,51 | 1,52 | -6,17% | 1.129.924,00 |
| 13.08.2026 | 1,41 | 1,65 | 1,36 | 1,62 | 9,46% | 2.191.444,00 |
| 12.08.2026 | 1,51 | 1,53 | 1,45 | 1,48 | -1,33% | 1.075.126,00 |
| 11.08.2026 | 1,47 | 1,53 | 1,42 | 1,50 | 3,45% | 977.336,00 |
| 10.08.2026 | 1,59 | 1,62 | 1,44 | 1,45 | -7,64% | 1.697.373,00 |
| 07.08.2026 | 1,58 | 1,62 | 1,56 | 1,57 | 2,61% | 829.564,00 |
| 06.08.2026 | 1,54 | 1,62 | 1,53 | 1,53 | -2,55% | 485.089,00 |
| 05.08.2026 | 1,59 | 1,62 | 1,54 | 1,57 | -3,09% | 1.023.194,00 |
| 04.08.2026 | 1,61 | 1,66 | 1,58 | 1,62 | 3,18% | 1.568.075,00 |
| 03.08.2026 | 1,67 | 1,70 | 1,55 | 1,57 | -4,27% | 1.531.634,00 |
| 31.07.2026 | 1,92 | 2,00 | 1,58 | 1,64 | -17,59% | 2.888.519,00 |
| 30.07.2026 | 1,40 | 2,09 | 1,40 | 1,99 | 44,20% | 4.566.609,00 |
| 29.07.2026 | 1,50 | 1,51 | 1,37 | 1,38 | -9,21% | 1.160.809,00 |
| 28.07.2026 | 1,48 | 1,55 | 1,46 | 1,52 | 4,11% | 1.464.756,00 |
| 27.07.2026 | 1,51 | 1,59 | 1,44 | 1,46 | 0,69% | 1.253.265,00 |
| 24.07.2026 | 1,68 | 1,68 | 1,45 | 1,45 | -14,71% | 1.460.539,00 |
| 23.07.2026 | 1,99 | 2,02 | 1,70 | 1,70 | -18,27% | 2.563.758,00 |
| 22.07.2026 | 1,49 | 2,29 | 1,49 | 2,08 | 45,45% | 18.780.332,00 |
| 21.07.2026 | 1,42 | 1,56 | 1,40 | 1,43 | 2,14% | 1.353.126,00 |
| 20.07.2026 | 1,47 | 1,50 | 1,35 | 1,40 | -4,76% | 4.715.635,00 |
| 17.07.2026 | 1,44 | 1,49 | 1,38 | 1,47 | -0,68% | 424.986,00 |
| 16.07.2026 | 1,61 | 1,66 | 1,48 | 1,48 | -6,92% | 702.972,00 |
| 15.07.2026 | 1,65 | 1,78 | 1,57 | 1,59 | -1,85% | 693.453,00 |
| 14.07.2026 | 1,63 | 1,66 | 1,62 | 1,62 | -0,61% | 309.244,00 |
| 13.07.2026 | 1,71 | 1,78 | 1,59 | 1,63 | -5,78% | 499.414,00 |
| 10.07.2026 | 1,80 | 1,81 | 1,66 | 1,73 | -4,95% | 742.122,00 |
| 09.07.2026 | 1,85 | 1,85 | 1,78 | 1,82 | 0,00% | 293.129,00 |
| 08.07.2026 | 1,77 | 1,84 | 1,71 | 1,82 | 1,11% | 471.672,00 |
| 07.07.2026 | 1,90 | 1,92 | 1,76 | 1,80 | -5,26% | 825.128,00 |
| 06.07.2026 | 2,01 | 2,09 | 1,90 | 1,90 | -6,86% | 475.513,00 |
| 02.07.2026 | 2,04 | 2,17 | 1,98 | 2,04 | -1,45% | 667.923,00 |
| 01.07.2026 | 2,10 | 2,15 | 2,01 | 2,07 | -1,90% | 920.510,00 |
| 30.06.2026 | 2,00 | 2,13 | 1,98 | 2,11 | 4,46% | 940.646,00 |
| 29.06.2026 | 2,03 | 2,07 | 1,95 | 2,02 | 1,00% | 308.024,00 |
| 26.06.2026 | 1,99 | 2,04 | 1,85 | 2,00 | 3,63% | 538.503,00 |
| 25.06.2026 | 1,98 | 2,03 | 1,91 | 1,93 | -0,52% | 291.595,00 |
| 24.06.2026 | 2,01 | 2,05 | 1,91 | 1,94 | -2,02% | 403.452,00 |
| 23.06.2026 | 1,84 | 2,01 | 1,78 | 1,98 | 4,21% | 493.820,00 |
| 22.06.2026 | 2,09 | 2,18 | 1,88 | 1,90 | -5,47% | 1.363.939,00 |
| 18.06.2026 | 1,98 | 2,03 | 1,94 | 2,01 | 3,08% | 460.486,00 |
| 17.06.2026 | 1,98 | 2,09 | 1,95 | 1,95 | -1,52% | 530.054,00 |
| 16.06.2026 | 2,05 | 2,12 | 1,98 | 1,98 | -2,94% | 501.525,00 |
| 15.06.2026 | 2,08 | 2,13 | 2,04 | 2,04 | 2,51% | 463.486,00 |
| 12.06.2026 | 2,11 | 2,12 | 1,97 | 1,99 | -3,86% | 391.048,00 |
| 11.06.2026 | 2,02 | 2,10 | 1,98 | 2,07 | 2,99% | 533.090,00 |
| 10.06.2026 | 2,10 | 2,17 | 1,95 | 2,01 | -4,74% | 651.543,00 |
| 09.06.2026 | 2,27 | 2,31 | 2,10 | 2,11 | -5,17% | 787.890,00 |
| 08.06.2026 | 2,32 | 2,38 | 2,21 | 2,23 | -2,84% | 469.148,00 |
| 05.06.2026 | 2,56 | 2,56 | 2,25 | 2,29 | -10,20% | 979.256,00 |
| 04.06.2026 | 2,53 | 2,64 | 2,52 | 2,55 | 0,00% | 393.471,00 |
| 03.06.2026 | 2,68 | 2,68 | 2,54 | 2,55 | -6,25% | 636.839,00 |
| 02.06.2026 | 2,80 | 2,85 | 2,68 | 2,72 | -4,56% | 654.499,00 |
| 01.06.2026 | 2,92 | 2,94 | 2,77 | 2,85 | -2,40% | 684.682,00 |
| 29.05.2026 | 2,91 | 3,06 | 2,80 | 2,92 | 1,74% | 757.359,00 |