0,791$
6,75%
Echtzeit-Aktienkurs Netcapital Inc
Bid:
Ask:
Aktienkurse zur Netcapital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 0,72 | 0,89 | 0,71 | 0,79 | 6,68% | 2.117.896,00 |
| 07.01.2026 | 0,84 | 0,84 | 0,69 | 0,74 | 8,72% | 25.093.132,00 |
| 06.01.2026 | 0,64 | 0,68 | 0,61 | 0,68 | 3,20% | 8.631.992,00 |
| 05.01.2026 | 0,65 | 0,68 | 0,64 | 0,66 | 0,15% | 248.120,00 |
| 02.01.2026 | 0,66 | 0,68 | 0,64 | 0,66 | -0,15% | 89.769,00 |
| 31.12.2025 | 0,70 | 0,70 | 0,65 | 0,66 | -6,38% | 235.919,00 |
| 30.12.2025 | 0,68 | 0,72 | 0,68 | 0,71 | 1,42% | 141.252,00 |
| 29.12.2025 | 0,77 | 0,77 | 0,69 | 0,70 | -9,49% | 379.876,00 |
| 26.12.2025 | 0,81 | 0,81 | 0,76 | 0,77 | -2,54% | 264.532,00 |
| 24.12.2025 | 0,80 | 0,81 | 0,78 | 0,79 | -4,37% | 136.677,00 |
| 23.12.2025 | 0,87 | 0,87 | 0,77 | 0,82 | -7,05% | 329.927,00 |
| 22.12.2025 | 0,91 | 0,96 | 0,85 | 0,89 | -3,01% | 643.467,00 |
| 19.12.2025 | 0,85 | 0,92 | 0,85 | 0,91 | 5,52% | 233.658,00 |
| 18.12.2025 | 1,00 | 1,01 | 0,86 | 0,87 | -13,38% | 793.902,00 |
| 17.12.2025 | 1,08 | 1,13 | 1,00 | 1,00 | -8,26% | 489.752,00 |
| 16.12.2025 | 1,09 | 1,28 | 1,09 | 1,09 | -2,68% | 960.739,00 |
| 15.12.2025 | 1,16 | 1,23 | 1,08 | 1,12 | 2,75% | 1.349.447,00 |
| 12.12.2025 | 1,07 | 1,67 | 1,06 | 1,09 | 2,83% | 14.293.892,00 |
| 11.12.2025 | 1,07 | 1,17 | 0,97 | 1,06 | -8,62% | 2.209.817,00 |
| 10.12.2025 | 1,18 | 1,38 | 1,01 | 1,16 | -17,14% | 7.681.475,00 |
| 09.12.2025 | 1,04 | 1,94 | 1,03 | 1,40 | 112,48% | 283.775.290,00 |
| 08.12.2025 | 0,84 | 0,84 | 0,62 | 0,66 | -21,65% | 13.557.755,00 |
| 05.12.2025 | 0,91 | 0,98 | 0,83 | 0,84 | -7,59% | 219.306,00 |
| 04.12.2025 | 1,03 | 1,05 | 0,89 | 0,91 | -8,03% | 226.567,00 |
| 03.12.2025 | 1,03 | 1,15 | 0,96 | 0,99 | -1,53% | 401.346,00 |
| 02.12.2025 | 1,20 | 1,20 | 0,81 | 1,01 | -15,55% | 846.998,00 |
| 01.12.2025 | 0,91 | 1,26 | 0,91 | 1,19 | 29,35% | 889.065,00 |
| 28.11.2025 | 0,97 | 0,99 | 0,92 | 0,92 | -7,82% | 140.596,00 |
| 26.11.2025 | 1,11 | 1,30 | 0,95 | 1,00 | -6,29% | 494.523,00 |
| 25.11.2025 | 0,91 | 1,09 | 0,91 | 1,07 | 14,90% | 221.781,00 |
| 24.11.2025 | 0,84 | 0,97 | 0,81 | 0,93 | 12,08% | 222.203,00 |
| 21.11.2025 | 0,72 | 0,95 | 0,69 | 0,83 | 19,86% | 1.422.313,00 |
| 20.11.2025 | 1,06 | 1,07 | 0,63 | 0,69 | -34,29% | 1.763.974,00 |
| 19.11.2025 | 1,68 | 1,68 | 1,03 | 1,05 | -37,31% | 789.732,00 |
| 18.11.2025 | 1,66 | 1,76 | 1,66 | 1,68 | -3,57% | 53.279,00 |
| 17.11.2025 | 1,85 | 1,89 | 1,66 | 1,74 | -4,03% | 81.771,00 |
| 14.11.2025 | 1,81 | 1,89 | 1,80 | 1,81 | -3,21% | 16.835,00 |
| 13.11.2025 | 1,89 | 1,93 | 1,78 | 1,87 | -2,60% | 71.098,00 |
| 12.11.2025 | 1,94 | 2,00 | 1,89 | 1,92 | -1,54% | 34.140,00 |
| 11.11.2025 | 1,91 | 2,00 | 1,90 | 1,95 | 0,00% | 13.508,00 |
| 10.11.2025 | 1,90 | 2,09 | 1,90 | 1,95 | 2,63% | 33.413,00 |
| 07.11.2025 | 1,85 | 2,00 | 1,75 | 1,90 | 1,60% | 78.688,00 |
| 06.11.2025 | 1,98 | 2,01 | 1,84 | 1,87 | -6,50% | 79.505,00 |
| 05.11.2025 | 1,95 | 2,04 | 1,95 | 2,00 | 3,09% | 24.316,00 |
| 04.11.2025 | 2,02 | 2,11 | 1,94 | 1,94 | -6,73% | 69.986,00 |
| 03.11.2025 | 2,15 | 2,20 | 2,01 | 2,08 | -4,15% | 66.727,00 |
| 31.10.2025 | 2,05 | 2,20 | 2,05 | 2,17 | 4,33% | 38.082,00 |
| 30.10.2025 | 2,04 | 2,10 | 2,03 | 2,08 | 4,52% | 46.734,00 |
| 29.10.2025 | 2,19 | 2,22 | 1,89 | 1,99 | -8,72% | 228.292,00 |
| 28.10.2025 | 2,36 | 2,37 | 2,18 | 2,18 | -8,02% | 79.977,00 |
| 27.10.2025 | 2,35 | 2,40 | 2,31 | 2,37 | -0,84% | 41.115,00 |
| 24.10.2025 | 2,40 | 2,45 | 2,33 | 2,39 | 0,42% | 47.780,00 |
| 23.10.2025 | 2,47 | 2,54 | 2,33 | 2,38 | -4,03% | 103.853,00 |
| 22.10.2025 | 2,35 | 2,52 | 2,33 | 2,48 | 3,33% | 78.792,00 |
| 21.10.2025 | 2,27 | 2,51 | 2,27 | 2,40 | 3,90% | 101.371,00 |
| 20.10.2025 | 2,21 | 2,31 | 2,21 | 2,31 | 3,13% | 27.824,00 |
| 17.10.2025 | 2,25 | 2,25 | 2,20 | 2,24 | 0,00% | 27.059,00 |
| 16.10.2025 | 2,30 | 2,31 | 2,22 | 2,24 | -2,40% | 37.864,00 |
| 15.10.2025 | 2,31 | 2,35 | 2,23 | 2,30 | -0,65% | 55.108,00 |
| 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 |