9,940$
0,81%
Echtzeit-Aktienkurs Eightco Holdings Inc
Bid:
Ask:
Aktienkurse zur Eightco Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,74 | 10,19 | 9,50 | 9,86 | -2,47% | 349.266,00 |
| 13.10.2025 | 10,00 | 10,19 | 9,24 | 10,11 | 1,86% | 357.908,00 |
| 10.10.2025 | 10,33 | 13,93 | 8,98 | 9,93 | 17,73% | 1.112.330,00 |
| 09.10.2025 | 10,92 | 12,46 | 7,99 | 8,43 | -17,84% | 832.800,00 |
| 08.10.2025 | 12,16 | 12,60 | 10,22 | 10,26 | -9,76% | 860.690,00 |
| 07.10.2025 | 11,52 | 13,00 | 11,17 | 11,37 | 3,27% | 748.953,00 |
| 06.10.2025 | 8,65 | 11,23 | 8,49 | 11,01 | 33,45% | 349.769,00 |
| 03.10.2025 | 8,59 | 8,89 | 8,15 | 8,25 | -2,25% | 300.763,00 |
| 02.10.2025 | 8,38 | 9,49 | 7,82 | 8,44 | 4,33% | 338.490,00 |
| 01.10.2025 | 9,91 | 9,91 | 8,00 | 8,09 | -11,63% | 383.703,00 |
| 30.09.2025 | 10,93 | 11,28 | 9,01 | 9,16 | -18,40% | 362.987,00 |
| 29.09.2025 | 11,55 | 12,11 | 11,06 | 11,22 | -2,69% | 70.375,00 |
| 26.09.2025 | 12,41 | 13,13 | 11,50 | 11,53 | -4,71% | 109.660,00 |
| 25.09.2025 | 12,50 | 12,84 | 11,93 | 12,10 | -8,47% | 236.040,00 |
| 24.09.2025 | 12,77 | 14,57 | 12,55 | 13,22 | 0,84% | 342.987,00 |
| 23.09.2025 | 12,23 | 13,85 | 11,23 | 13,11 | 9,25% | 200.557,00 |
| 22.09.2025 | 12,36 | 12,73 | 11,80 | 12,00 | -6,10% | 127.026,00 |
| 19.09.2025 | 12,80 | 14,10 | 12,40 | 12,78 | 1,91% | 414.325,00 |
| 18.09.2025 | 11,09 | 15,84 | 11,00 | 12,54 | 16,22% | 1.203.032,00 |
| 17.09.2025 | 11,69 | 11,69 | 10,50 | 10,79 | -5,52% | 474.531,00 |
| 16.09.2025 | 12,24 | 12,67 | 10,96 | 11,42 | -5,27% | 453.427,00 |
| 15.09.2025 | 16,00 | 16,00 | 11,79 | 12,06 | -20,69% | 287.118,00 |
| 12.09.2025 | 16,09 | 19,24 | 14,75 | 15,20 | 5,63% | 988.725,00 |
| 11.09.2025 | 18,32 | 21,91 | 14,01 | 14,39 | -40,32% | 573.443,00 |
| 10.09.2025 | 37,71 | 38,94 | 23,96 | 24,11 | -39,98% | 6.874.882,00 |
| 09.09.2025 | 46,18 | 49,47 | 32,53 | 40,17 | -10,89% | 19.337.277,00 |
| 08.09.2025 | 18,86 | 83,12 | 15,52 | 45,08 | 3.008,97% | 204.842.444,00 |
| 05.09.2025 | 1,50 | 1,50 | 1,41 | 1,45 | 0,00% | 13.627,00 |
| 04.09.2025 | 1,48 | 1,48 | 1,39 | 1,45 | -3,33% | 26.122,00 |
| 03.09.2025 | 1,43 | 1,51 | 1,37 | 1,50 | 2,74% | 34.532,00 |
| 02.09.2025 | 1,48 | 1,49 | 1,35 | 1,46 | -3,31% | 44.821,00 |
| 29.08.2025 | 1,53 | 1,53 | 1,48 | 1,51 | -3,82% | 11.061,00 |
| 28.08.2025 | 1,48 | 1,58 | 1,48 | 1,57 | 5,37% | 36.814,00 |
| 27.08.2025 | 1,50 | 1,53 | 1,48 | 1,49 | -1,00% | 19.060,00 |
| 26.08.2025 | 1,56 | 1,56 | 1,50 | 1,51 | -2,90% | 13.996,00 |
| 25.08.2025 | 1,52 | 1,55 | 1,47 | 1,55 | 1,97% | 17.070,00 |
| 22.08.2025 | 1,38 | 1,52 | 1,38 | 1,52 | 10,14% | 37.553,00 |
| 21.08.2025 | 1,38 | 1,42 | 1,36 | 1,38 | -2,82% | 33.943,00 |
| 20.08.2025 | 1,53 | 1,53 | 1,33 | 1,42 | -5,96% | 69.176,00 |
| 19.08.2025 | 1,57 | 1,57 | 1,50 | 1,51 | -1,95% | 23.284,00 |
| 18.08.2025 | 1,53 | 1,59 | 1,52 | 1,54 | -1,91% | 37.758,00 |
| 15.08.2025 | 1,55 | 1,60 | 1,52 | 1,57 | -2,48% | 31.594,00 |
| 14.08.2025 | 1,59 | 1,63 | 1,51 | 1,61 | 1,26% | 25.280,00 |
| 13.08.2025 | 1,57 | 1,62 | 1,53 | 1,59 | 4,61% | 77.151,00 |
| 12.08.2025 | 1,49 | 1,53 | 1,45 | 1,52 | 3,40% | 26.493,00 |
| 11.08.2025 | 1,51 | 1,53 | 1,47 | 1,47 | -0,68% | 35.172,00 |
| 08.08.2025 | 1,48 | 1,51 | 1,43 | 1,48 | 0,00% | 31.419,00 |
| 07.08.2025 | 1,44 | 1,53 | 1,44 | 1,48 | 0,68% | 28.662,00 |
| 06.08.2025 | 1,45 | 1,55 | 1,44 | 1,47 | 1,38% | 80.708,00 |
| 05.08.2025 | 1,47 | 1,48 | 1,37 | 1,45 | -2,68% | 178.552,00 |
| 04.08.2025 | 1,59 | 1,59 | 1,49 | 1,49 | -5,70% | 70.404,00 |
| 01.08.2025 | 1,50 | 1,64 | 1,44 | 1,58 | 8,97% | 218.717,00 |
| 31.07.2025 | 1,64 | 1,64 | 1,45 | 1,45 | -7,64% | 114.309,00 |
| 30.07.2025 | 1,50 | 1,69 | 1,50 | 1,57 | 3,29% | 268.992,00 |
| 29.07.2025 | 1,77 | 1,77 | 1,52 | 1,52 | -16,48% | 347.382,00 |
| 28.07.2025 | 2,02 | 2,16 | 1,82 | 1,82 | -26,02% | 1.429.421,00 |
| 25.07.2025 | 1,92 | 2,74 | 1,73 | 2,46 | 72,03% | 57.539.108,00 |
| 24.07.2025 | 1,52 | 1,52 | 1,40 | 1,43 | -7,14% | 7.686.855,00 |
| 23.07.2025 | 1,30 | 1,59 | 1,30 | 1,54 | 21,26% | 107.631,00 |
| 22.07.2025 | 1,30 | 1,38 | 1,20 | 1,27 | -7,97% | 87.170,00 |
| 21.07.2025 | 1,30 | 1,72 | 1,30 | 1,38 | 4,55% | 309.403,00 |
| 18.07.2025 | 1,36 | 1,38 | 1,31 | 1,32 | -2,94% | 12.111,00 |
| 17.07.2025 | 1,31 | 1,39 | 1,26 | 1,36 | 7,09% | 37.087,00 |
| 16.07.2025 | 1,47 | 1,47 | 1,06 | 1,27 | -11,19% | 148.041,00 |
| 15.07.2025 | 1,36 | 1,49 | 1,36 | 1,43 | -1,38% | 90.772,00 |
| 14.07.2025 | 1,30 | 1,45 | 1,10 | 1,45 | 16,94% | 166.111,00 |
| 11.07.2025 | 1,22 | 1,25 | 1,20 | 1,24 | 3,33% | 42.785,00 |
| 10.07.2025 | 1,19 | 1,22 | 1,19 | 1,20 | -1,64% | 4.529,00 |
| 09.07.2025 | 1,19 | 1,22 | 1,19 | 1,22 | 0,83% | 5.969,00 |
| 08.07.2025 | 1,17 | 1,23 | 1,17 | 1,21 | 3,42% | 11.242,00 |
| 07.07.2025 | 1,16 | 1,18 | 1,11 | 1,17 | -0,85% | 3.617,00 |
| 03.07.2025 | 1,18 | 1,18 | 1,15 | 1,18 | -2,48% | 7.108,00 |
| 02.07.2025 | 1,25 | 1,25 | 1,19 | 1,21 | -0,41% | 16.359,00 |
| 01.07.2025 | 1,24 | 1,24 | 1,17 | 1,22 | -2,02% | 6.639,00 |
| 30.06.2025 | 1,21 | 1,25 | 1,20 | 1,24 | 3,33% | 8.270,00 |
| 27.06.2025 | 1,23 | 1,23 | 1,17 | 1,20 | -0,83% | 6.478,00 |
| 26.06.2025 | 1,17 | 1,22 | 1,16 | 1,21 | 3,42% | 5.235,00 |
| 25.06.2025 | 1,11 | 1,18 | 1,11 | 1,17 | 4,46% | 4.761,00 |
| 24.06.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 4,67% | 5.674,00 |
| 23.06.2025 | 1,11 | 1,11 | 1,05 | 1,07 | -3,60% | 27.707,00 |
| 20.06.2025 | 1,17 | 1,17 | 1,11 | 1,11 | -5,13% | 15.880,00 |
| 18.06.2025 | 1,17 | 1,22 | 1,14 | 1,17 | 0,86% | 8.199,00 |
| 17.06.2025 | 1,23 | 1,24 | 1,14 | 1,16 | -5,69% | 3.890,00 |
| 16.06.2025 | 1,20 | 1,23 | 1,16 | 1,23 | 6,20% | 13.689,00 |
| 13.06.2025 | 1,26 | 1,26 | 1,14 | 1,16 | -8,08% | 25.597,00 |
| 12.06.2025 | 1,29 | 1,30 | 1,19 | 1,26 | -3,82% | 26.105,00 |
| 11.06.2025 | 1,34 | 1,35 | 1,22 | 1,31 | -2,24% | 18.188,00 |
| 10.06.2025 | 1,36 | 1,36 | 1,30 | 1,34 | -1,68% | 23.981,00 |
| 09.06.2025 | 1,33 | 1,37 | 1,31 | 1,36 | 0,96% | 12.669,00 |
| 06.06.2025 | 1,30 | 1,37 | 1,30 | 1,35 | 1,64% | 14.844,00 |
| 05.06.2025 | 1,39 | 1,39 | 1,29 | 1,33 | -2,34% | 8.414,00 |
| 04.06.2025 | 1,29 | 1,40 | 1,29 | 1,36 | 0,73% | 24.395,00 |
| 03.06.2025 | 1,35 | 1,39 | 1,32 | 1,35 | -0,36% | 12.233,00 |
| 02.06.2025 | 1,36 | 1,36 | 1,30 | 1,36 | 3,86% | 7.839,00 |
| 30.05.2025 | 1,31 | 1,40 | 1,30 | 1,30 | -0,79% | 17.710,00 |
| 29.05.2025 | 1,34 | 1,34 | 1,26 | 1,32 | 0,38% | 16.582,00 |
| 28.05.2025 | 1,32 | 1,34 | 1,26 | 1,31 | -0,76% | 20.930,00 |
| 27.05.2025 | 1,21 | 1,33 | 1,21 | 1,32 | 6,45% | 43.581,00 |
| 23.05.2025 | 1,27 | 1,31 | 1,23 | 1,24 | -2,36% | 7.262,00 |
| 22.05.2025 | 1,33 | 1,34 | 1,23 | 1,27 | -5,22% | 32.567,00 |