0,599$
-6,99%
Echtzeit-Aktienkurs Lottery.com Inc
Bid:
Ask:
Aktienkurse zur Lottery.com Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 12,70 | 13,80 | 12,65 | 13,70 | 6,20% | 1.019.306,00 |
| 03.07.2025 | 13,30 | 13,40 | 12,80 | 12,90 | -2,27% | 369.438,00 |
| 02.07.2025 | 12,30 | 13,40 | 12,30 | 13,20 | 2,33% | 820.761,00 |
| 01.07.2025 | 12,30 | 13,00 | 12,00 | 12,90 | 5,74% | 577.883,00 |
| 30.06.2025 | 11,30 | 12,30 | 11,20 | 12,20 | 8,93% | 802.967,00 |
| 27.06.2025 | 11,70 | 11,70 | 11,00 | 11,20 | -3,45% | 518.638,00 |
| 26.06.2025 | 11,30 | 11,65 | 10,90 | 11,60 | 2,65% | 865.604,00 |
| 25.06.2025 | 11,40 | 11,80 | 11,10 | 11,30 | -4,24% | 521.645,00 |
| 24.06.2025 | 12,70 | 12,70 | 11,30 | 11,80 | -4,07% | 790.641,00 |
| 23.06.2025 | 13,20 | 13,80 | 11,80 | 12,30 | -7,52% | 1.441.429,00 |
| 20.06.2025 | 13,00 | 13,90 | 12,80 | 13,30 | 6,40% | 1.348.424,00 |
| 18.06.2025 | 12,10 | 13,45 | 11,60 | 12,50 | 13,64% | 2.420.527,00 |
| 17.06.2025 | 11,10 | 11,25 | 10,40 | 11,00 | 0,00% | 2.090.802,00 |
| 16.06.2025 | 11,30 | 11,50 | 10,90 | 11,00 | -2,65% | 584.144,00 |
| 13.06.2025 | 12,00 | 12,05 | 10,60 | 11,30 | -6,61% | 939.566,00 |
| 12.06.2025 | 12,70 | 12,70 | 12,10 | 12,10 | -3,20% | 565.592,00 |
| 11.06.2025 | 13,30 | 13,50 | 12,45 | 12,50 | -5,30% | 745.933,00 |
| 10.06.2025 | 14,20 | 14,65 | 13,10 | 13,20 | -7,69% | 1.406.315,00 |
| 09.06.2025 | 13,60 | 14,40 | 12,30 | 14,30 | 4,38% | 1.791.256,00 |
| 06.06.2025 | 14,20 | 14,50 | 13,50 | 13,70 | -1,44% | 1.670.431,00 |
| 05.06.2025 | 15,00 | 16,40 | 13,70 | 13,90 | -7,33% | 2.371.364,00 |
| 04.06.2025 | 15,60 | 15,70 | 14,80 | 15,00 | -2,60% | 1.631.772,00 |
| 03.06.2025 | 13,70 | 17,00 | 13,70 | 15,40 | 8,45% | 4.602.049,00 |
| 02.06.2025 | 15,10 | 16,10 | 13,60 | 14,20 | -4,70% | 2.134.696,00 |
| 30.05.2025 | 17,40 | 17,80 | 14,30 | 14,90 | -14,86% | 3.385.677,00 |
| 29.05.2025 | 17,00 | 18,55 | 16,80 | 17,50 | 1,16% | 2.775.550,00 |
| 28.05.2025 | 17,90 | 19,50 | 16,30 | 17,30 | -7,98% | 5.132.105,00 |
| 27.05.2025 | 20,31 | 24,00 | 18,10 | 18,80 | 6,82% | 15.613.825,00 |
| 23.05.2025 | 19,95 | 26,45 | 17,00 | 17,60 | 10,00% | 85.838.557,00 |
| 22.05.2025 | 16,19 | 17,30 | 13,30 | 16,00 | -10,11% | 25.553.609,00 |
| 21.05.2025 | 7,47 | 18,90 | 7,00 | 17,80 | 131,26% | 163.530.664,00 |
| 20.05.2025 | 7,18 | 7,74 | 7,06 | 7,70 | 6,17% | 246.069,00 |
| 19.05.2025 | 7,59 | 7,89 | 7,14 | 7,25 | -4,48% | 193.885,00 |
| 16.05.2025 | 7,70 | 8,00 | 7,51 | 7,59 | -1,39% | 277.351,00 |
| 15.05.2025 | 8,20 | 8,20 | 7,55 | 7,70 | -6,02% | 178.128,00 |
| 14.05.2025 | 8,00 | 8,41 | 8,00 | 8,19 | 3,41% | 140.407,00 |
| 13.05.2025 | 8,24 | 8,85 | 7,51 | 7,92 | -6,80% | 599.841,00 |
| 12.05.2025 | 8,11 | 8,67 | 8,10 | 8,50 | 3,48% | 178.346,00 |
| 09.05.2025 | 8,13 | 8,73 | 8,13 | 8,21 | 0,12% | 257.402,00 |
| 08.05.2025 | 8,48 | 9,40 | 8,00 | 8,20 | -6,80% | 861.034,00 |
| 07.05.2025 | 8,81 | 10,80 | 8,40 | 8,80 | -1,12% | 2.480.445,00 |
| 06.05.2025 | 8,89 | 9,25 | 8,70 | 8,90 | 0,00% | 100.984,00 |
| 05.05.2025 | 9,10 | 9,48 | 8,32 | 8,90 | 1,12% | 400.476,00 |
| 02.05.2025 | 8,48 | 9,10 | 8,31 | 8,80 | 5,78% | 420.374,00 |
| 01.05.2025 | 8,50 | 8,80 | 8,15 | 8,32 | -2,12% | 123.976,00 |
| 30.04.2025 | 8,40 | 8,65 | 7,80 | 8,50 | -0,54% | 331.023,00 |
| 29.04.2025 | 8,69 | 8,90 | 8,27 | 8,55 | -2,34% | 276.031,00 |
| 28.04.2025 | 9,10 | 9,58 | 8,60 | 8,75 | -4,85% | 771.617,00 |
| 25.04.2025 | 9,70 | 9,80 | 8,70 | 9,20 | -2,92% | 303.517,00 |
| 24.04.2025 | 8,18 | 9,56 | 8,10 | 9,47 | 14,14% | 385.704,00 |
| 23.04.2025 | 8,20 | 8,90 | 7,70 | 8,30 | 3,88% | 607.830,00 |
| 22.04.2025 | 6,90 | 8,00 | 6,40 | 7,99 | 19,68% | 225.645,00 |
| 21.04.2025 | 7,05 | 7,05 | 6,30 | 6,68 | -5,29% | 66.090,00 |
| 17.04.2025 | 7,27 | 7,31 | 6,20 | 7,05 | -3,90% | 128.486,00 |
| 16.04.2025 | 7,50 | 7,55 | 7,20 | 7,34 | -2,86% | 73.607,00 |
| 15.04.2025 | 7,63 | 7,74 | 7,40 | 7,55 | -5,29% | 105.824,00 |
| 14.04.2025 | 8,00 | 8,21 | 7,58 | 7,97 | -0,85% | 156.238,00 |
| 11.04.2025 | 8,49 | 8,50 | 7,73 | 8,04 | -4,85% | 464.066,00 |
| 10.04.2025 | 7,95 | 8,50 | 7,72 | 8,45 | 6,89% | 155.365,00 |
| 09.04.2025 | 7,50 | 8,42 | 7,20 | 7,91 | 4,37% | 240.446,00 |
| 08.04.2025 | 8,27 | 8,87 | 7,58 | 7,58 | -5,74% | 350.999,00 |
| 07.04.2025 | 8,50 | 11,80 | 7,41 | 8,04 | -10,33% | 2.766.056,00 |
| 04.04.2025 | 8,90 | 9,35 | 8,56 | 8,96 | -2,57% | 327.457,00 |
| 03.04.2025 | 8,90 | 9,20 | 8,31 | 9,20 | 1,84% | 150.302,00 |
| 02.04.2025 | 9,40 | 9,50 | 9,00 | 9,03 | -1,83% | 165.354,00 |
| 01.04.2025 | 8,70 | 10,00 | 8,52 | 9,20 | 3,37% | 236.864,00 |
| 31.03.2025 | 9,30 | 9,42 | 8,26 | 8,90 | -5,32% | 359.037,00 |
| 28.03.2025 | 9,80 | 11,80 | 9,10 | 9,40 | -2,08% | 3.058.832,00 |
| 27.03.2025 | 10,40 | 10,40 | 8,84 | 9,60 | -7,69% | 609.535,00 |
| 26.03.2025 | 10,50 | 11,10 | 10,30 | 10,40 | -2,80% | 261.808,00 |
| 25.03.2025 | 10,60 | 11,20 | 10,30 | 10,70 | 1,90% | 397.744,00 |
| 24.03.2025 | 10,90 | 11,40 | 10,30 | 10,50 | -2,78% | 479.446,00 |
| 21.03.2025 | 10,90 | 11,45 | 10,60 | 10,80 | -1,82% | 333.163,00 |
| 20.03.2025 | 10,40 | 12,10 | 10,10 | 11,00 | 6,80% | 1.010.587,00 |
| 19.03.2025 | 9,60 | 10,80 | 9,60 | 10,30 | 5,60% | 854.199,00 |
| 18.03.2025 | 9,45 | 10,60 | 8,11 | 9,75 | 4,42% | 729.702,00 |
| 17.03.2025 | 10,50 | 10,80 | 9,30 | 9,34 | -10,18% | 589.347,00 |
| 14.03.2025 | 10,30 | 10,70 | 10,10 | 10,40 | 0,97% | 251.228,00 |
| 13.03.2025 | 10,70 | 11,10 | 10,10 | 10,30 | -3,74% | 213.978,00 |
| 12.03.2025 | 10,90 | 11,05 | 10,60 | 10,70 | -1,83% | 245.784,00 |
| 11.03.2025 | 11,00 | 11,27 | 10,50 | 10,90 | 0,00% | 362.382,00 |
| 10.03.2025 | 11,50 | 12,10 | 10,60 | 10,90 | -11,38% | 689.077,00 |
| 07.03.2025 | 10,60 | 12,80 | 10,21 | 12,30 | 20,59% | 2.021.192,00 |
| 06.03.2025 | 11,20 | 11,20 | 9,64 | 10,20 | -8,93% | 1.112.015,00 |
| 05.03.2025 | 12,00 | 12,60 | 10,50 | 11,20 | -4,27% | 1.125.349,00 |
| 04.03.2025 | 12,30 | 13,80 | 11,50 | 11,70 | -7,87% | 1.123.505,00 |
| 03.03.2025 | 14,30 | 14,60 | 12,60 | 12,70 | -9,29% | 654.048,00 |
| 28.02.2025 | 14,00 | 14,50 | 13,50 | 14,00 | 0,00% | 616.814,00 |
| 27.02.2025 | 14,70 | 17,00 | 14,00 | 14,00 | -8,50% | 3.243.805,00 |
| 26.02.2025 | 12,90 | 16,90 | 12,80 | 15,30 | 14,18% | 2.710.223,00 |
| 25.02.2025 | 14,50 | 14,70 | 12,10 | 13,40 | -1,47% | 1.357.206,00 |
| 24.02.2025 | 14,00 | 14,20 | 13,10 | 13,60 | -1,45% | 1.301.313,00 |
| 21.02.2025 | 17,20 | 19,00 | 13,15 | 13,80 | -5,48% | 8.237.158,00 |
| 20.02.2025 | 13,20 | 17,50 | 13,00 | 14,60 | 13,18% | 6.140.522,00 |
| 19.02.2025 | 15,15 | 15,33 | 12,90 | 12,90 | -14,00% | 1.146.403,00 |
| 18.02.2025 | 15,80 | 16,19 | 14,50 | 15,00 | -6,25% | 1.477.171,00 |
| 14.02.2025 | 17,40 | 20,40 | 15,70 | 16,00 | 13,48% | 10.530.745,00 |
| 13.02.2025 | 17,20 | 17,30 | 13,70 | 14,10 | -19,43% | 3.519.201,00 |
| 12.02.2025 | 17,90 | 20,60 | 16,60 | 17,50 | -20,81% | 7.821.367,00 |
| 11.02.2025 | 13,00 | 23,30 | 12,40 | 22,10 | 78,23% | 56.530.541,00 |