7,920$
-8,44%
Echtzeit-Aktienkurs Netcapital Inc
Bid:
Ask:
Aktienkurse zur Netcapital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 8,56 | 8,61 | 7,92 | 7,92 | -8,33% | 22.147,00 |
| 01.07.2025 | 6,87 | 8,74 | 6,55 | 8,64 | 25,95% | 629.003,00 |
| 30.06.2025 | 5,77 | 7,55 | 5,74 | 6,86 | 20,77% | 1.101.784,00 |
| 27.06.2025 | 4,65 | 5,74 | 4,43 | 5,68 | 20,08% | 903.716,00 |
| 26.06.2025 | 4,90 | 4,94 | 4,30 | 4,73 | -4,06% | 399.003,00 |
| 25.06.2025 | 4,05 | 5,06 | 3,90 | 4,93 | 20,83% | 620.728,00 |
| 24.06.2025 | 4,21 | 4,38 | 4,06 | 4,08 | -4,00% | 296.332,00 |
| 23.06.2025 | 4,27 | 4,58 | 3,82 | 4,25 | 2,91% | 557.187,00 |
| 20.06.2025 | 4,03 | 5,75 | 4,01 | 4,13 | 6,72% | 2.029.178,00 |
| 18.06.2025 | 3,29 | 3,98 | 3,29 | 3,87 | 19,44% | 260.278,00 |
| 17.06.2025 | 3,60 | 3,68 | 3,12 | 3,24 | -10,74% | 300.449,00 |
| 16.06.2025 | 2,67 | 3,94 | 2,59 | 3,63 | 36,47% | 1.286.216,00 |
| 13.06.2025 | 2,50 | 2,78 | 2,50 | 2,66 | 7,69% | 319.600,00 |
| 12.06.2025 | 2,83 | 3,10 | 2,39 | 2,47 | -12,42% | 1.224.772,00 |
| 11.06.2025 | 2,84 | 2,88 | 2,70 | 2,82 | 0,55% | 100.990,00 |
| 10.06.2025 | 3,20 | 3,20 | 2,70 | 2,81 | -13,16% | 405.163,00 |
| 09.06.2025 | 2,77 | 3,40 | 2,56 | 3,23 | 20,52% | 1.453.645,00 |
| 06.06.2025 | 2,51 | 2,80 | 2,46 | 2,68 | 8,06% | 267.956,00 |
| 05.06.2025 | 2,41 | 2,54 | 2,41 | 2,48 | 2,48% | 84.435,00 |
| 04.06.2025 | 2,51 | 2,56 | 2,13 | 2,42 | -3,04% | 300.614,00 |
| 03.06.2025 | 2,67 | 2,74 | 2,48 | 2,50 | -7,56% | 123.513,00 |
| 02.06.2025 | 2,61 | 2,85 | 2,36 | 2,70 | 1,12% | 275.737,00 |
| 30.05.2025 | 2,03 | 2,79 | 2,03 | 2,67 | 32,18% | 1.551.837,00 |
| 29.05.2025 | 2,06 | 2,06 | 1,95 | 2,02 | -0,98% | 82.597,00 |
| 28.05.2025 | 2,05 | 2,07 | 1,92 | 2,04 | -0,24% | 194.032,00 |
| 27.05.2025 | 1,91 | 2,19 | 1,90 | 2,05 | 7,63% | 376.471,00 |
| 23.05.2025 | 1,94 | 1,99 | 1,86 | 1,90 | 0,00% | 35.070,00 |
| 22.05.2025 | 2,00 | 2,00 | 1,86 | 1,90 | 0,00% | 60.649,00 |
| 21.05.2025 | 2,03 | 2,10 | 1,86 | 1,90 | -8,65% | 112.001,00 |
| 20.05.2025 | 2,05 | 2,08 | 2,05 | 2,08 | 1,96% | 14.931,00 |
| 19.05.2025 | 2,00 | 2,08 | 2,00 | 2,04 | 0,99% | 12.850,00 |
| 16.05.2025 | 2,00 | 2,10 | 1,96 | 2,02 | -0,30% | 47.501,00 |
| 15.05.2025 | 2,01 | 2,04 | 1,90 | 2,03 | -0,69% | 39.517,00 |
| 14.05.2025 | 1,92 | 2,04 | 1,88 | 2,04 | 7,94% | 88.592,00 |
| 13.05.2025 | 1,95 | 1,95 | 1,88 | 1,89 | -4,06% | 39.491,00 |
| 12.05.2025 | 1,96 | 1,97 | 1,90 | 1,97 | 2,60% | 18.436,00 |
| 09.05.2025 | 1,86 | 1,95 | 1,86 | 1,92 | 3,78% | 43.798,00 |
| 08.05.2025 | 1,81 | 1,85 | 1,75 | 1,85 | 0,00% | 59.714,00 |
| 07.05.2025 | 1,82 | 1,85 | 1,76 | 1,85 | 2,21% | 54.923,00 |
| 06.05.2025 | 1,90 | 1,95 | 1,79 | 1,81 | -9,95% | 169.923,00 |
| 05.05.2025 | 2,06 | 2,07 | 2,00 | 2,01 | -4,96% | 76.057,00 |
| 02.05.2025 | 2,01 | 2,15 | 1,98 | 2,12 | 3,68% | 46.171,00 |
| 01.05.2025 | 2,01 | 2,04 | 1,99 | 2,04 | 0,99% | 11.192,00 |
| 30.04.2025 | 1,99 | 2,04 | 1,96 | 2,02 | 1,00% | 30.005,00 |
| 29.04.2025 | 1,99 | 2,05 | 1,98 | 2,00 | -2,44% | 11.240,00 |
| 28.04.2025 | 1,96 | 2,05 | 1,91 | 2,05 | 4,59% | 51.521,00 |
| 25.04.2025 | 1,93 | 2,00 | 1,92 | 1,96 | -0,76% | 11.439,00 |
| 24.04.2025 | 1,98 | 2,05 | 1,93 | 1,98 | -0,25% | 53.661,00 |
| 23.04.2025 | 1,97 | 2,00 | 1,91 | 1,98 | 2,59% | 41.324,00 |
| 22.04.2025 | 1,86 | 1,96 | 1,86 | 1,93 | 0,52% | 14.026,00 |
| 21.04.2025 | 1,89 | 1,93 | 1,80 | 1,92 | 1,59% | 15.584,00 |
| 17.04.2025 | 1,92 | 1,94 | 1,85 | 1,89 | -2,58% | 20.018,00 |
| 16.04.2025 | 1,98 | 1,99 | 1,93 | 1,94 | -0,51% | 34.107,00 |
| 15.04.2025 | 1,98 | 1,98 | 1,89 | 1,95 | -1,52% | 24.276,00 |
| 14.04.2025 | 1,78 | 1,99 | 1,78 | 1,98 | 10,55% | 78.815,00 |
| 11.04.2025 | 1,75 | 1,79 | 1,71 | 1,79 | 5,35% | 26.078,00 |
| 10.04.2025 | 1,66 | 1,74 | 1,62 | 1,70 | -0,58% | 26.843,00 |
| 09.04.2025 | 1,67 | 1,71 | 1,50 | 1,71 | 2,40% | 60.421,00 |
| 08.04.2025 | 1,74 | 1,80 | 1,63 | 1,67 | -2,34% | 53.240,00 |
| 07.04.2025 | 1,66 | 1,83 | 1,60 | 1,71 | -3,11% | 97.983,00 |
| 04.04.2025 | 1,72 | 1,80 | 1,66 | 1,77 | -3,55% | 162.831,00 |
| 03.04.2025 | 1,85 | 1,87 | 1,79 | 1,83 | -5,67% | 53.456,00 |
| 02.04.2025 | 1,82 | 1,95 | 1,82 | 1,94 | 5,43% | 44.343,00 |
| 01.04.2025 | 1,68 | 1,84 | 1,67 | 1,84 | 8,24% | 67.475,00 |
| 31.03.2025 | 1,68 | 1,72 | 1,67 | 1,70 | -1,16% | 17.796,00 |
| 28.03.2025 | 1,78 | 1,84 | 1,72 | 1,72 | -2,27% | 31.935,00 |
| 27.03.2025 | 1,80 | 1,82 | 1,72 | 1,76 | -1,12% | 23.473,00 |
| 26.03.2025 | 1,72 | 1,78 | 1,72 | 1,78 | 2,30% | 20.785,00 |
| 25.03.2025 | 1,79 | 1,80 | 1,74 | 1,74 | -3,33% | 30.193,00 |
| 24.03.2025 | 1,78 | 1,80 | 1,74 | 1,80 | 7,14% | 26.106,00 |
| 21.03.2025 | 1,72 | 1,72 | 1,65 | 1,68 | -2,33% | 37.825,00 |
| 20.03.2025 | 1,82 | 1,86 | 1,68 | 1,72 | -7,53% | 159.363,00 |
| 19.03.2025 | 1,85 | 1,86 | 1,81 | 1,86 | 0,54% | 36.096,00 |
| 18.03.2025 | 1,90 | 1,90 | 1,82 | 1,85 | -1,60% | 34.346,00 |
| 17.03.2025 | 1,93 | 1,95 | 1,87 | 1,88 | -1,05% | 40.630,00 |
| 14.03.2025 | 1,82 | 1,96 | 1,80 | 1,90 | 4,40% | 133.084,00 |
| 13.03.2025 | 1,87 | 1,88 | 1,79 | 1,82 | -2,15% | 33.763,00 |
| 12.03.2025 | 1,85 | 1,90 | 1,80 | 1,86 | 2,20% | 56.413,00 |
| 11.03.2025 | 1,86 | 1,90 | 1,79 | 1,82 | -2,15% | 105.362,00 |
| 10.03.2025 | 1,93 | 1,94 | 1,79 | 1,86 | -4,12% | 130.262,00 |
| 07.03.2025 | 2,04 | 2,05 | 1,85 | 1,94 | -3,96% | 132.546,00 |
| 06.03.2025 | 2,07 | 2,25 | 1,93 | 2,02 | -2,42% | 150.086,00 |
| 05.03.2025 | 1,96 | 2,12 | 1,95 | 2,07 | 1,97% | 60.157,00 |
| 04.03.2025 | 1,90 | 2,04 | 1,85 | 2,03 | 6,28% | 92.731,00 |
| 03.03.2025 | 2,01 | 2,05 | 1,88 | 1,91 | -5,91% | 162.985,00 |
| 28.02.2025 | 2,01 | 2,05 | 1,99 | 2,03 | 0,50% | 21.571,00 |
| 27.02.2025 | 2,05 | 2,09 | 2,00 | 2,02 | -2,42% | 68.131,00 |
| 26.02.2025 | 2,17 | 2,17 | 2,00 | 2,07 | -3,72% | 186.305,00 |
| 25.02.2025 | 2,28 | 2,30 | 2,10 | 2,15 | -6,11% | 136.071,00 |
| 24.02.2025 | 2,31 | 2,33 | 2,19 | 2,29 | 0,00% | 45.956,00 |
| 21.02.2025 | 2,34 | 2,34 | 2,26 | 2,29 | -2,14% | 51.050,00 |
| 20.02.2025 | 2,42 | 2,42 | 2,30 | 2,34 | -2,90% | 55.990,00 |
| 19.02.2025 | 2,44 | 2,44 | 2,39 | 2,41 | -1,23% | 43.760,00 |
| 18.02.2025 | 2,40 | 2,45 | 2,36 | 2,44 | 0,41% | 53.590,00 |
| 14.02.2025 | 2,25 | 2,43 | 2,25 | 2,43 | 6,11% | 74.119,00 |
| 13.02.2025 | 2,23 | 2,30 | 2,21 | 2,29 | 4,57% | 75.844,00 |
| 12.02.2025 | 2,26 | 2,30 | 2,09 | 2,19 | -7,59% | 161.611,00 |
| 11.02.2025 | 2,33 | 2,50 | 2,30 | 2,37 | 1,72% | 291.358,00 |
| 10.02.2025 | 2,21 | 2,42 | 2,21 | 2,33 | 4,25% | 198.516,00 |
| 07.02.2025 | 2,27 | 2,27 | 2,15 | 2,24 | 0,22% | 32.766,00 |