7,060$
1,58%
Echtzeit-Aktienkurs ContextLogic Inc.
Bid:
Ask:
Aktienkurse zur ContextLogic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 6,95 | 7,40 | 6,90 | 7,06 | 1,58% | 1.593.363,00 |
| 02.06.2025 | 7,02 | 7,12 | 6,69 | 6,95 | -15,24% | 6.030.101,00 |
| 30.05.2025 | 8,10 | 8,21 | 8,02 | 8,20 | 1,11% | 394.027,00 |
| 29.05.2025 | 8,19 | 8,21 | 8,03 | 8,11 | -0,86% | 128.566,00 |
| 28.05.2025 | 8,15 | 8,19 | 8,00 | 8,18 | 0,25% | 285.695,00 |
| 27.05.2025 | 7,91 | 8,22 | 7,83 | 8,16 | 3,95% | 290.223,00 |
| 23.05.2025 | 7,64 | 7,98 | 7,64 | 7,85 | 1,55% | 227.412,00 |
| 22.05.2025 | 8,02 | 8,13 | 7,70 | 7,73 | -3,98% | 355.840,00 |
| 21.05.2025 | 7,94 | 8,07 | 7,86 | 8,05 | 0,63% | 228.633,00 |
| 20.05.2025 | 7,85 | 8,06 | 7,79 | 8,00 | 1,91% | 198.772,00 |
| 19.05.2025 | 7,71 | 7,89 | 7,65 | 7,85 | 0,64% | 260.748,00 |
| 16.05.2025 | 7,41 | 7,82 | 7,36 | 7,80 | 4,84% | 270.492,00 |
| 15.05.2025 | 7,38 | 7,52 | 7,33 | 7,44 | 0,95% | 170.602,00 |
| 14.05.2025 | 7,69 | 7,72 | 7,24 | 7,37 | -4,04% | 284.040,00 |
| 13.05.2025 | 7,55 | 8,07 | 7,38 | 7,68 | 2,13% | 353.585,00 |
| 12.05.2025 | 7,09 | 7,78 | 7,08 | 7,52 | 2,59% | 516.152,00 |
| 09.05.2025 | 7,37 | 7,51 | 7,33 | 7,33 | -0,68% | 304.796,00 |
| 08.05.2025 | 7,27 | 7,47 | 7,27 | 7,38 | 2,50% | 305.030,00 |
| 07.05.2025 | 6,95 | 7,37 | 6,93 | 7,20 | 3,30% | 384.054,00 |
| 06.05.2025 | 6,87 | 7,05 | 6,84 | 6,97 | 0,29% | 222.830,00 |
| 05.05.2025 | 6,97 | 7,07 | 6,87 | 6,95 | -0,57% | 149.556,00 |
| 02.05.2025 | 7,04 | 7,15 | 6,97 | 6,99 | -0,85% | 234.112,00 |
| 01.05.2025 | 7,19 | 7,32 | 7,04 | 7,05 | -1,26% | 251.767,00 |
| 30.04.2025 | 7,06 | 7,17 | 7,02 | 7,14 | 0,00% | 175.651,00 |
| 29.04.2025 | 7,09 | 7,21 | 7,04 | 7,14 | 0,28% | 305.117,00 |
| 28.04.2025 | 7,30 | 7,33 | 7,09 | 7,12 | -2,33% | 218.989,00 |
| 25.04.2025 | 7,09 | 7,30 | 6,99 | 7,29 | 2,68% | 380.786,00 |
| 24.04.2025 | 7,01 | 7,21 | 6,98 | 7,10 | 1,72% | 255.309,00 |
| 23.04.2025 | 7,07 | 7,08 | 6,88 | 6,98 | 1,16% | 200.095,00 |
| 22.04.2025 | 6,88 | 7,08 | 6,67 | 6,90 | 1,77% | 322.486,00 |
| 21.04.2025 | 7,00 | 7,05 | 6,65 | 6,78 | 0,59% | 363.581,00 |
| 17.04.2025 | 6,71 | 6,80 | 6,63 | 6,74 | 0,15% | 184.115,00 |
| 16.04.2025 | 6,94 | 7,05 | 6,56 | 6,73 | -3,10% | 573.841,00 |
| 15.04.2025 | 6,60 | 7,09 | 6,46 | 6,95 | 5,87% | 894.950,00 |
| 14.04.2025 | 6,66 | 6,78 | 6,44 | 6,56 | -0,46% | 243.991,00 |
| 11.04.2025 | 6,74 | 6,76 | 6,53 | 6,59 | -1,93% | 175.935,00 |
| 10.04.2025 | 6,77 | 6,87 | 6,65 | 6,72 | -2,75% | 232.841,00 |
| 09.04.2025 | 6,34 | 6,98 | 6,34 | 6,91 | 8,14% | 353.526,00 |
| 08.04.2025 | 6,64 | 6,67 | 6,30 | 6,39 | -1,39% | 302.261,00 |
| 07.04.2025 | 6,30 | 6,72 | 6,15 | 6,48 | 0,23% | 378.657,00 |
| 04.04.2025 | 6,70 | 6,83 | 6,30 | 6,47 | -6,17% | 494.467,00 |
| 03.04.2025 | 6,82 | 7,04 | 6,76 | 6,89 | -3,50% | 545.380,00 |
| 02.04.2025 | 6,87 | 7,40 | 6,87 | 7,14 | 3,40% | 261.206,00 |
| 01.04.2025 | 6,99 | 7,14 | 6,86 | 6,91 | -1,07% | 270.191,00 |
| 31.03.2025 | 6,77 | 7,08 | 6,76 | 6,98 | 0,43% | 257.834,00 |
| 28.03.2025 | 7,07 | 7,16 | 6,85 | 6,95 | -2,11% | 332.580,00 |
| 27.03.2025 | 7,20 | 7,30 | 7,08 | 7,10 | -1,25% | 171.873,00 |
| 26.03.2025 | 7,40 | 7,50 | 7,14 | 7,19 | -3,62% | 246.656,00 |
| 25.03.2025 | 7,50 | 7,57 | 7,37 | 7,46 | -0,67% | 215.743,00 |
| 24.03.2025 | 7,57 | 7,62 | 7,44 | 7,51 | -0,13% | 190.569,00 |
| 21.03.2025 | 7,48 | 7,73 | 7,42 | 7,52 | -0,40% | 410.022,00 |
| 20.03.2025 | 7,43 | 7,58 | 7,36 | 7,55 | 0,67% | 196.695,00 |
| 19.03.2025 | 7,48 | 7,61 | 7,48 | 7,50 | 0,27% | 166.309,00 |
| 18.03.2025 | 7,51 | 7,55 | 7,19 | 7,48 | -0,73% | 446.792,00 |
| 17.03.2025 | 7,55 | 7,59 | 7,46 | 7,54 | -0,13% | 312.172,00 |
| 14.03.2025 | 7,61 | 7,61 | 7,32 | 7,55 | 0,47% | 327.253,00 |
| 13.03.2025 | 6,91 | 7,51 | 6,91 | 7,51 | 6,68% | 427.304,00 |
| 12.03.2025 | 7,09 | 7,27 | 7,02 | 7,04 | 0,28% | 397.981,00 |
| 11.03.2025 | 6,84 | 7,20 | 6,65 | 7,02 | 2,63% | 516.589,00 |
| 10.03.2025 | 7,20 | 7,23 | 6,83 | 6,84 | -5,66% | 554.722,00 |
| 07.03.2025 | 7,41 | 7,48 | 7,24 | 7,25 | -3,78% | 529.556,00 |
| 06.03.2025 | 7,76 | 8,09 | 7,49 | 7,54 | -3,52% | 387.467,00 |
| 05.03.2025 | 7,90 | 8,10 | 7,74 | 7,81 | -2,50% | 299.876,00 |
| 04.03.2025 | 7,48 | 8,10 | 7,10 | 8,01 | 6,09% | 655.200,00 |
| 03.03.2025 | 8,29 | 8,38 | 7,45 | 7,55 | -7,81% | 746.718,00 |
| 28.02.2025 | 8,53 | 8,53 | 7,95 | 8,19 | -4,88% | 308.365,00 |
| 27.02.2025 | 8,87 | 8,93 | 8,51 | 8,61 | -3,37% | 328.300,00 |
| 26.02.2025 | 8,71 | 9,34 | 8,56 | 8,91 | 3,24% | 1.291.864,00 |
| 25.02.2025 | 7,70 | 8,67 | 7,34 | 8,63 | 19,61% | 1.411.591,00 |
| 24.02.2025 | 7,56 | 7,60 | 7,21 | 7,22 | -4,31% | 211.805,00 |
| 21.02.2025 | 7,75 | 7,78 | 7,52 | 7,54 | -2,84% | 175.271,00 |
| 20.02.2025 | 7,88 | 7,88 | 7,64 | 7,76 | -0,77% | 135.681,00 |
| 19.02.2025 | 7,82 | 7,93 | 7,75 | 7,82 | -0,89% | 144.072,00 |
| 18.02.2025 | 7,88 | 7,93 | 7,76 | 7,89 | -0,63% | 196.096,00 |
| 14.02.2025 | 8,28 | 8,28 | 7,90 | 7,94 | -3,41% | 136.210,00 |
| 13.02.2025 | 7,96 | 8,32 | 7,96 | 8,22 | 3,40% | 260.892,00 |
| 12.02.2025 | 7,69 | 8,02 | 7,64 | 7,95 | 2,05% | 207.241,00 |
| 11.02.2025 | 7,76 | 7,81 | 7,64 | 7,79 | 0,26% | 119.206,00 |
| 10.02.2025 | 7,72 | 7,88 | 7,60 | 7,77 | 0,65% | 157.813,00 |
| 07.02.2025 | 7,98 | 8,01 | 7,68 | 7,72 | -3,50% | 155.443,00 |
| 06.02.2025 | 7,91 | 8,05 | 7,74 | 8,00 | 1,27% | 203.692,00 |
| 05.02.2025 | 7,99 | 7,99 | 7,57 | 7,90 | -1,13% | 187.544,00 |
| 04.02.2025 | 7,82 | 8,11 | 7,72 | 7,99 | 2,17% | 289.710,00 |
| 03.02.2025 | 7,60 | 7,82 | 7,53 | 7,82 | 0,64% | 286.053,00 |
| 31.01.2025 | 7,44 | 7,80 | 7,36 | 7,77 | 4,72% | 240.294,00 |
| 30.01.2025 | 7,49 | 7,70 | 7,39 | 7,42 | -1,00% | 172.048,00 |
| 29.01.2025 | 7,20 | 7,53 | 7,20 | 7,50 | 3,95% | 117.534,00 |
| 28.01.2025 | 7,12 | 7,25 | 6,86 | 7,21 | 0,84% | 137.360,00 |
| 27.01.2025 | 6,97 | 7,16 | 6,90 | 7,15 | 1,13% | 116.444,00 |
| 24.01.2025 | 7,05 | 7,16 | 6,98 | 7,07 | 0,43% | 111.019,00 |
| 23.01.2025 | 6,78 | 7,04 | 6,77 | 7,04 | 2,92% | 124.887,00 |
| 22.01.2025 | 6,74 | 6,84 | 6,58 | 6,84 | 1,48% | 189.810,00 |
| 21.01.2025 | 6,90 | 6,90 | 6,63 | 6,74 | -1,89% | 177.549,00 |
| 17.01.2025 | 6,82 | 6,97 | 6,70 | 6,87 | 1,93% | 199.170,00 |
| 16.01.2025 | 6,66 | 6,83 | 6,61 | 6,74 | 0,75% | 107.742,00 |
| 15.01.2025 | 6,58 | 6,73 | 6,53 | 6,69 | 3,56% | 146.526,00 |
| 14.01.2025 | 6,66 | 6,70 | 6,29 | 6,46 | -2,56% | 176.430,00 |
| 13.01.2025 | 6,69 | 6,81 | 6,51 | 6,63 | -1,78% | 126.389,00 |
| 10.01.2025 | 6,83 | 6,99 | 6,59 | 6,75 | -2,60% | 233.384,00 |
| 08.01.2025 | 7,02 | 7,07 | 6,89 | 6,93 | -2,12% | 136.304,00 |