2,230$
-3,04%
Echtzeit-Aktienkurs Netcapital Inc
Bid:
Ask:
Aktienkurse zur Netcapital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,30 | 2,30 | 2,23 | 2,23 | -3,46% | 10.520,00 |
| 14.10.2025 | 2,41 | 2,41 | 2,20 | 2,31 | -1,99% | 113.190,00 |
| 13.10.2025 | 2,32 | 2,38 | 2,29 | 2,36 | 2,03% | 25.881,00 |
| 10.10.2025 | 2,50 | 2,57 | 2,28 | 2,31 | -6,85% | 63.888,00 |
| 09.10.2025 | 2,35 | 2,53 | 2,34 | 2,48 | 5,98% | 147.589,00 |
| 08.10.2025 | 2,33 | 2,39 | 2,28 | 2,34 | 2,41% | 82.021,00 |
| 07.10.2025 | 2,75 | 2,75 | 2,26 | 2,29 | -10,04% | 154.748,00 |
| 06.10.2025 | 2,60 | 2,60 | 2,48 | 2,54 | 0,00% | 58.378,00 |
| 03.10.2025 | 2,50 | 2,54 | 2,47 | 2,54 | 2,83% | 16.594,00 |
| 02.10.2025 | 2,50 | 2,53 | 2,43 | 2,47 | 1,23% | 37.454,00 |
| 01.10.2025 | 2,42 | 2,45 | 2,35 | 2,44 | 1,67% | 28.389,00 |
| 30.09.2025 | 2,42 | 2,42 | 2,35 | 2,40 | 0,84% | 35.689,00 |
| 29.09.2025 | 2,21 | 2,44 | 2,21 | 2,38 | 6,25% | 43.415,00 |
| 26.09.2025 | 2,37 | 2,40 | 2,18 | 2,24 | -5,49% | 185.530,00 |
| 25.09.2025 | 2,47 | 2,57 | 2,35 | 2,37 | -1,66% | 135.791,00 |
| 24.09.2025 | 2,39 | 2,47 | 2,32 | 2,41 | 2,55% | 92.823,00 |
| 23.09.2025 | 2,47 | 2,51 | 2,35 | 2,35 | -1,67% | 76.849,00 |
| 22.09.2025 | 2,43 | 2,43 | 2,36 | 2,39 | -1,24% | 749.553,00 |
| 19.09.2025 | 2,36 | 2,42 | 2,31 | 2,42 | 1,68% | 107.233,00 |
| 18.09.2025 | 2,30 | 2,44 | 2,25 | 2,38 | 3,48% | 46.309,00 |
| 17.09.2025 | 2,30 | 2,40 | 2,27 | 2,30 | -1,71% | 85.841,00 |
| 16.09.2025 | 2,27 | 2,37 | 2,25 | 2,34 | 0,00% | 21.245,00 |
| 15.09.2025 | 2,37 | 2,38 | 2,28 | 2,34 | 0,00% | 91.237,00 |
| 12.09.2025 | 2,16 | 2,54 | 2,16 | 2,34 | 7,34% | 351.052,00 |
| 11.09.2025 | 2,22 | 2,39 | 2,13 | 2,18 | -4,39% | 169.664,00 |
| 10.09.2025 | 2,19 | 2,30 | 2,12 | 2,28 | 5,07% | 152.668,00 |
| 09.09.2025 | 2,01 | 2,34 | 2,00 | 2,17 | 6,37% | 403.646,00 |
| 08.09.2025 | 1,90 | 2,20 | 1,88 | 2,04 | 10,27% | 353.038,00 |
| 05.09.2025 | 1,89 | 1,90 | 1,78 | 1,85 | -2,63% | 109.318,00 |
| 04.09.2025 | 1,92 | 1,96 | 1,77 | 1,90 | -1,04% | 169.287,00 |
| 03.09.2025 | 1,97 | 2,02 | 1,90 | 1,92 | -3,03% | 122.747,00 |
| 02.09.2025 | 1,96 | 2,04 | 1,95 | 1,98 | -1,00% | 55.480,00 |
| 29.08.2025 | 2,02 | 2,10 | 1,91 | 2,00 | -2,91% | 199.778,00 |
| 28.08.2025 | 2,10 | 2,13 | 2,02 | 2,06 | -1,90% | 82.747,00 |
| 27.08.2025 | 2,19 | 2,21 | 2,08 | 2,10 | -3,67% | 43.525,00 |
| 26.08.2025 | 2,12 | 2,20 | 2,08 | 2,18 | 4,31% | 120.138,00 |
| 25.08.2025 | 2,09 | 2,15 | 2,06 | 2,09 | 0,00% | 66.859,00 |
| 22.08.2025 | 1,99 | 2,15 | 1,95 | 2,09 | 3,47% | 234.309,00 |
| 21.08.2025 | 1,96 | 2,11 | 1,95 | 2,02 | 0,50% | 684.341,00 |
| 20.08.2025 | 2,00 | 2,04 | 1,87 | 2,01 | 2,55% | 115.260,00 |
| 19.08.2025 | 2,20 | 2,21 | 1,92 | 1,96 | -9,68% | 254.381,00 |
| 18.08.2025 | 2,05 | 2,24 | 1,95 | 2,17 | 9,32% | 191.845,00 |
| 15.08.2025 | 1,98 | 2,08 | 1,91 | 1,99 | -2,70% | 127.916,00 |
| 14.08.2025 | 2,03 | 2,13 | 1,86 | 2,04 | -1,45% | 311.872,00 |
| 13.08.2025 | 2,57 | 2,69 | 2,00 | 2,07 | -20,99% | 635.429,00 |
| 12.08.2025 | 2,49 | 2,87 | 2,49 | 2,62 | 5,22% | 517.090,00 |
| 11.08.2025 | 3,12 | 3,18 | 2,26 | 2,49 | -20,19% | 647.289,00 |
| 08.08.2025 | 3,03 | 3,14 | 2,92 | 3,12 | 8,71% | 105.058,00 |
| 07.08.2025 | 3,04 | 3,16 | 2,81 | 2,87 | -5,59% | 183.146,00 |
| 06.08.2025 | 3,23 | 3,30 | 3,00 | 3,04 | -7,46% | 141.558,00 |
| 05.08.2025 | 3,33 | 3,35 | 3,07 | 3,29 | 2,34% | 196.402,00 |
| 04.08.2025 | 3,37 | 3,42 | 3,07 | 3,21 | -6,69% | 200.107,00 |
| 01.08.2025 | 3,39 | 3,45 | 3,20 | 3,44 | 1,47% | 62.970,00 |
| 31.07.2025 | 3,32 | 3,45 | 3,21 | 3,39 | 2,11% | 70.360,00 |
| 30.07.2025 | 3,16 | 3,55 | 3,16 | 3,32 | 0,91% | 134.068,00 |
| 29.07.2025 | 3,45 | 3,51 | 3,19 | 3,29 | -6,80% | 176.698,00 |
| 28.07.2025 | 3,37 | 3,63 | 3,30 | 3,53 | 10,66% | 277.735,00 |
| 25.07.2025 | 3,20 | 3,27 | 3,07 | 3,19 | -2,45% | 139.736,00 |
| 24.07.2025 | 3,22 | 3,43 | 3,21 | 3,27 | 2,83% | 143.319,00 |
| 23.07.2025 | 3,12 | 3,29 | 3,04 | 3,18 | 1,92% | 161.120,00 |
| 22.07.2025 | 3,01 | 3,20 | 2,92 | 3,12 | 3,65% | 203.845,00 |
| 21.07.2025 | 3,20 | 3,30 | 2,95 | 3,01 | -7,10% | 351.368,00 |
| 18.07.2025 | 2,97 | 3,36 | 2,95 | 3,24 | 9,09% | 656.659,00 |
| 17.07.2025 | 3,21 | 3,21 | 2,85 | 2,97 | -7,48% | 734.726,00 |
| 16.07.2025 | 4,63 | 5,14 | 3,13 | 3,21 | -29,45% | 2.221.234,00 |
| 15.07.2025 | 4,54 | 5,07 | 4,27 | 4,55 | -3,19% | 575.808,00 |
| 14.07.2025 | 6,86 | 7,06 | 4,04 | 4,70 | -31,49% | 2.635.647,00 |
| 11.07.2025 | 7,07 | 7,40 | 6,57 | 6,86 | -0,72% | 315.505,00 |
| 10.07.2025 | 6,51 | 7,37 | 6,32 | 6,91 | 5,50% | 553.539,00 |
| 09.07.2025 | 6,36 | 7,25 | 6,36 | 6,55 | -0,46% | 336.408,00 |
| 08.07.2025 | 6,70 | 6,82 | 5,70 | 6,58 | -6,00% | 549.232,00 |
| 07.07.2025 | 6,66 | 7,31 | 6,20 | 7,00 | 4,48% | 1.856.226,00 |
| 03.07.2025 | 6,10 | 7,13 | 5,25 | 6,70 | -20,71% | 3.818.538,00 |
| 02.07.2025 | 8,55 | 8,75 | 7,70 | 8,45 | -2,20% | 333.403,00 |
| 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 |