1,025$
-0,49%
Echtzeit-Aktienkurs Eightco Holdings Inc
Bid:
Ask:
Aktienkurse zur Eightco Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,01 | 1,08 | 0,99 | 1,03 | 0,00% | 579.794,00 |
| 06.03.2026 | 1,06 | 1,08 | 1,03 | 1,03 | -3,29% | 315.080,00 |
| 05.03.2026 | 1,13 | 1,16 | 1,06 | 1,07 | -6,17% | 223.448,00 |
| 04.03.2026 | 1,13 | 1,18 | 1,06 | 1,14 | 9,66% | 199.767,00 |
| 03.03.2026 | 1,07 | 1,08 | 1,02 | 1,04 | -4,61% | 594.355,00 |
| 02.03.2026 | 1,01 | 1,13 | 1,01 | 1,09 | 3,33% | 141.761,00 |
| 27.02.2026 | 1,16 | 1,16 | 1,04 | 1,05 | -7,49% | 618.864,00 |
| 26.02.2026 | 1,18 | 1,20 | 1,10 | 1,14 | -4,62% | 251.356,00 |
| 25.02.2026 | 1,24 | 1,33 | 1,17 | 1,19 | -2,06% | 753.517,00 |
| 24.02.2026 | 1,18 | 1,22 | 1,14 | 1,22 | 2,97% | 150.006,00 |
| 23.02.2026 | 1,21 | 1,23 | 1,15 | 1,18 | -3,67% | 67.325,00 |
| 20.02.2026 | 1,24 | 1,26 | 1,21 | 1,23 | -0,81% | 238.550,00 |
| 19.02.2026 | 1,24 | 1,24 | 1,20 | 1,24 | 1,23% | 248.015,00 |
| 18.02.2026 | 1,21 | 1,29 | 1,20 | 1,22 | 0,00% | 108.107,00 |
| 17.02.2026 | 1,22 | 1,25 | 1,20 | 1,22 | -0,41% | 89.936,00 |
| 13.02.2026 | 1,20 | 1,29 | 1,20 | 1,23 | 3,38% | 300.642,00 |
| 12.02.2026 | 1,30 | 1,30 | 1,17 | 1,19 | -7,42% | 186.235,00 |
| 11.02.2026 | 1,32 | 1,32 | 1,22 | 1,28 | -4,12% | 198.239,00 |
| 10.02.2026 | 1,33 | 1,36 | 1,27 | 1,34 | 0,38% | 362.110,00 |
| 09.02.2026 | 1,35 | 1,40 | 1,31 | 1,33 | -2,21% | 429.901,00 |
| 06.02.2026 | 1,21 | 1,42 | 1,21 | 1,36 | 13,33% | 305.453,00 |
| 05.02.2026 | 1,32 | 1,32 | 1,17 | 1,20 | -9,77% | 729.967,00 |
| 04.02.2026 | 1,35 | 1,37 | 1,23 | 1,33 | -1,48% | 336.189,00 |
| 03.02.2026 | 1,31 | 1,40 | 1,26 | 1,35 | 3,05% | 321.183,00 |
| 02.02.2026 | 1,40 | 1,53 | 1,31 | 1,31 | -10,58% | 143.139,00 |
| 30.01.2026 | 1,53 | 1,54 | 1,45 | 1,47 | -7,57% | 271.698,00 |
| 29.01.2026 | 1,71 | 1,72 | 1,40 | 1,59 | 12,81% | 697.455,00 |
| 28.01.2026 | 1,45 | 1,47 | 1,38 | 1,41 | -2,43% | 115.290,00 |
| 27.01.2026 | 1,39 | 1,45 | 1,36 | 1,44 | 3,97% | 319.734,00 |
| 26.01.2026 | 1,41 | 1,43 | 1,35 | 1,39 | -1,07% | 129.116,00 |
| 23.01.2026 | 1,49 | 1,50 | 1,39 | 1,40 | -4,44% | 220.543,00 |
| 22.01.2026 | 1,53 | 1,60 | 1,45 | 1,47 | -2,98% | 275.919,00 |
| 21.01.2026 | 1,53 | 1,57 | 1,31 | 1,51 | -2,58% | 720.506,00 |
| 20.01.2026 | 1,54 | 1,58 | 1,47 | 1,55 | -4,62% | 374.943,00 |
| 16.01.2026 | 1,78 | 1,78 | 1,61 | 1,63 | -7,67% | 553.526,00 |
| 15.01.2026 | 1,78 | 1,83 | 1,74 | 1,76 | -2,22% | 348.470,00 |
| 14.01.2026 | 1,76 | 1,87 | 1,73 | 1,80 | 3,45% | 545.773,00 |
| 13.01.2026 | 1,72 | 1,80 | 1,67 | 1,74 | 3,26% | 401.799,00 |
| 12.01.2026 | 1,68 | 1,72 | 1,63 | 1,69 | 0,00% | 298.974,00 |
| 09.01.2026 | 1,75 | 1,75 | 1,63 | 1,69 | -1,75% | 208.195,00 |
| 08.01.2026 | 1,76 | 1,78 | 1,68 | 1,72 | -2,56% | 253.946,00 |
| 07.01.2026 | 1,88 | 1,88 | 1,74 | 1,76 | -7,12% | 292.932,00 |
| 06.01.2026 | 2,01 | 2,02 | 1,86 | 1,90 | -4,05% | 442.620,00 |
| 05.01.2026 | 2,08 | 2,66 | 1,79 | 1,98 | 9,12% | 958.590,00 |
| 02.01.2026 | 1,82 | 1,90 | 1,73 | 1,81 | 4,93% | 352.643,00 |
| 31.12.2025 | 1,73 | 1,73 | 1,61 | 1,73 | 2,37% | 536.914,00 |
| 30.12.2025 | 1,88 | 1,92 | 1,65 | 1,69 | -8,42% | 460.270,00 |
| 29.12.2025 | 1,67 | 2,50 | 1,65 | 1,84 | 10,84% | 796.660,00 |
| 26.12.2025 | 1,90 | 1,90 | 1,65 | 1,66 | -11,70% | 204.884,00 |
| 24.12.2025 | 1,93 | 1,93 | 1,83 | 1,88 | -2,59% | 120.900,00 |
| 23.12.2025 | 2,22 | 2,22 | 1,91 | 1,93 | -9,39% | 380.734,00 |
| 22.12.2025 | 2,37 | 2,37 | 2,13 | 2,13 | -8,58% | 172.316,00 |
| 19.12.2025 | 2,41 | 2,52 | 2,29 | 2,33 | 0,00% | 301.588,00 |
| 18.12.2025 | 2,40 | 2,49 | 2,29 | 2,33 | -1,69% | 236.076,00 |
| 17.12.2025 | 2,49 | 2,56 | 2,30 | 2,37 | -4,82% | 270.251,00 |
| 16.12.2025 | 2,50 | 2,73 | 2,47 | 2,49 | -0,40% | 351.864,00 |
| 15.12.2025 | 2,71 | 2,71 | 2,46 | 2,50 | -8,93% | 646.771,00 |
| 12.12.2025 | 2,86 | 2,93 | 2,74 | 2,75 | -4,36% | 244.139,00 |
| 11.12.2025 | 2,80 | 2,91 | 2,63 | 2,87 | -0,52% | 357.892,00 |
| 10.12.2025 | 2,83 | 3,21 | 2,58 | 2,89 | 1,58% | 303.296,00 |
| 09.12.2025 | 2,54 | 2,89 | 2,45 | 2,84 | 8,40% | 573.920,00 |
| 08.12.2025 | 2,60 | 2,70 | 2,39 | 2,62 | 1,16% | 537.703,00 |
| 05.12.2025 | 2,86 | 2,86 | 2,55 | 2,59 | -6,83% | 135.933,00 |
| 04.12.2025 | 2,74 | 2,83 | 2,51 | 2,78 | 4,51% | 326.505,00 |
| 03.12.2025 | 2,95 | 2,95 | 2,53 | 2,66 | -5,67% | 253.311,00 |
| 02.12.2025 | 2,64 | 2,95 | 2,60 | 2,82 | 13,25% | 554.063,00 |
| 01.12.2025 | 2,55 | 2,55 | 2,30 | 2,49 | -4,96% | 89.793,00 |
| 28.11.2025 | 2,62 | 2,77 | 2,52 | 2,62 | 5,22% | 298.589,00 |
| 26.11.2025 | 2,45 | 2,59 | 2,40 | 2,49 | 2,89% | 437.398,00 |
| 25.11.2025 | 2,69 | 2,85 | 2,40 | 2,42 | -8,51% | 848.268,00 |
| 24.11.2025 | 2,88 | 2,90 | 2,49 | 2,65 | -3,47% | 207.545,00 |
| 21.11.2025 | 3,07 | 3,14 | 2,60 | 2,74 | -11,90% | 515.864,00 |
| 20.11.2025 | 3,57 | 3,60 | 3,11 | 3,11 | -8,26% | 485.993,00 |
| 19.11.2025 | 3,48 | 3,58 | 3,05 | 3,39 | 0,30% | 554.033,00 |
| 18.11.2025 | 3,07 | 3,51 | 2,66 | 3,38 | 14,97% | 777.419,00 |
| 17.11.2025 | 2,75 | 3,16 | 2,65 | 2,94 | 8,89% | 522.859,00 |
| 14.11.2025 | 2,75 | 2,93 | 2,63 | 2,70 | -4,09% | 345.469,00 |
| 13.11.2025 | 3,31 | 3,40 | 2,71 | 2,82 | -15,97% | 671.122,00 |
| 12.11.2025 | 3,66 | 3,78 | 3,23 | 3,35 | -6,94% | 405.377,00 |
| 11.11.2025 | 4,04 | 4,04 | 3,58 | 3,60 | -8,86% | 153.208,00 |
| 10.11.2025 | 4,60 | 4,68 | 3,89 | 3,95 | -11,43% | 259.479,00 |
| 07.11.2025 | 4,09 | 4,61 | 4,00 | 4,46 | 7,86% | 351.842,00 |
| 06.11.2025 | 4,59 | 4,59 | 4,00 | 4,14 | -7,08% | 348.430,00 |
| 05.11.2025 | 4,36 | 4,64 | 4,16 | 4,45 | 3,73% | 420.658,00 |
| 04.11.2025 | 4,28 | 4,57 | 4,05 | 4,29 | 1,06% | 393.924,00 |
| 03.11.2025 | 4,60 | 4,62 | 4,23 | 4,25 | -6,19% | 443.013,00 |
| 31.10.2025 | 4,85 | 5,01 | 4,53 | 4,53 | -3,72% | 262.927,00 |
| 30.10.2025 | 5,20 | 5,27 | 4,59 | 4,70 | -11,49% | 465.345,00 |
| 29.10.2025 | 5,87 | 5,89 | 5,19 | 5,31 | -7,09% | 249.796,00 |
| 28.10.2025 | 6,46 | 6,46 | 5,71 | 5,72 | -10,84% | 207.707,00 |
| 27.10.2025 | 6,80 | 7,18 | 6,16 | 6,41 | -1,08% | 263.368,00 |
| 24.10.2025 | 6,74 | 6,83 | 6,23 | 6,48 | -1,52% | 281.907,00 |
| 23.10.2025 | 6,47 | 6,67 | 5,79 | 6,58 | 4,28% | 424.905,00 |
| 22.10.2025 | 7,11 | 7,26 | 6,10 | 6,31 | -14,84% | 652.858,00 |
| 21.10.2025 | 8,72 | 8,77 | 7,35 | 7,41 | -15,31% | 318.865,00 |
| 17.10.2025 | 8,08 | 9,11 | 8,08 | 8,75 | 5,42% | 289.386,00 |
| 16.10.2025 | 9,43 | 9,56 | 8,30 | 8,30 | -11,80% | 533.237,00 |
| 15.10.2025 | 9,94 | 10,08 | 8,91 | 9,41 | -4,56% | 271.689,00 |
| 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 |