1,160$
Echtzeit-Aktienkurs Eightco Holdings Inc
Bid:
Ask:
Aktienkurse zur Eightco Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 6,22% | 9.064,00 |
| 13.06.2025 | 1,26 | 1,26 | 1,14 | 1,16 | -8,10% | 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% | 24.339,00 |
| 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 | 3,83% | 7.713,00 |
| 30.05.2025 | 1,31 | 1,40 | 1,30 | 1,31 | -0,76% | 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 |
| 21.05.2025 | 1,37 | 1,39 | 1,33 | 1,34 | -2,19% | 10.353,00 |
| 20.05.2025 | 1,33 | 1,39 | 1,33 | 1,37 | 1,86% | 10.825,00 |
| 19.05.2025 | 1,37 | 1,39 | 1,33 | 1,35 | -3,24% | 13.506,00 |
| 16.05.2025 | 1,45 | 1,45 | 1,35 | 1,39 | -1,77% | 35.759,00 |
| 15.05.2025 | 1,41 | 1,50 | 1,32 | 1,42 | 0,35% | 19.309,00 |
| 14.05.2025 | 1,54 | 1,54 | 1,30 | 1,41 | -2,76% | 103.954,00 |
| 13.05.2025 | 1,44 | 1,53 | 1,35 | 1,45 | 1,40% | 122.365,00 |
| 12.05.2025 | 1,33 | 1,47 | 1,27 | 1,43 | 7,60% | 185.281,00 |
| 09.05.2025 | 1,31 | 1,34 | 1,26 | 1,33 | -1,92% | 21.443,00 |
| 08.05.2025 | 1,34 | 1,37 | 1,24 | 1,36 | 5,86% | 88.127,00 |
| 07.05.2025 | 1,33 | 1,34 | 1,25 | 1,28 | -4,48% | 26.907,00 |
| 06.05.2025 | 1,34 | 1,44 | 1,34 | 1,34 | -2,91% | 35.583,00 |
| 05.05.2025 | 1,35 | 1,44 | 1,31 | 1,38 | 0,74% | 56.019,00 |
| 02.05.2025 | 1,45 | 1,47 | 1,32 | 1,37 | -5,52% | 56.492,00 |
| 01.05.2025 | 1,36 | 1,58 | 1,33 | 1,45 | 8,21% | 272.249,00 |
| 30.04.2025 | 1,60 | 1,60 | 1,29 | 1,34 | 2,29% | 2.112.681,00 |
| 29.04.2025 | 1,19 | 1,32 | 1,16 | 1,31 | 13,91% | 371.224,00 |
| 28.04.2025 | 1,17 | 1,17 | 1,10 | 1,15 | -0,86% | 6.550,00 |
| 25.04.2025 | 1,15 | 1,19 | 1,15 | 1,16 | 2,65% | 5.101,00 |
| 24.04.2025 | 1,09 | 1,17 | 1,08 | 1,13 | 3,79% | 18.513,00 |
| 23.04.2025 | 1,04 | 1,09 | 1,04 | 1,09 | 4,68% | 8.197,00 |
| 22.04.2025 | 1,06 | 1,06 | 1,00 | 1,04 | -1,89% | 7.963,00 |
| 21.04.2025 | 1,07 | 1,10 | 1,01 | 1,06 | -1,85% | 29.801,00 |
| 17.04.2025 | 1,08 | 1,08 | 1,06 | 1,08 | -0,06% | 2.185,00 |
| 16.04.2025 | 1,07 | 1,09 | 1,03 | 1,08 | 0,99% | 13.152,00 |
| 15.04.2025 | 1,03 | 1,09 | 1,02 | 1,07 | 4,90% | 18.331,00 |
| 14.04.2025 | 1,05 | 1,10 | 1,01 | 1,02 | -1,73% | 10.984,00 |
| 11.04.2025 | 1,04 | 1,07 | 1,03 | 1,04 | -2,08% | 22.653,00 |
| 10.04.2025 | 1,09 | 1,10 | 1,02 | 1,06 | 1,92% | 42.338,00 |
| 09.04.2025 | 1,02 | 1,11 | 1,01 | 1,04 | 0,97% | 108.248,00 |
| 08.04.2025 | 1,08 | 1,12 | 0,98 | 1,03 | 0,49% | 198.839,00 |
| 07.04.2025 | 1,06 | 1,06 | 0,98 | 1,03 | -3,76% | 13.110,00 |
| 04.04.2025 | 1,11 | 1,11 | 1,02 | 1,07 | -5,75% | 7.857,00 |
| 03.04.2025 | 1,14 | 1,14 | 1,05 | 1,13 | -2,59% | 15.195,00 |
| 02.04.2025 | 1,09 | 1,23 | 1,09 | 1,16 | 2,65% | 5.340,00 |
| 01.04.2025 | 1,08 | 1,15 | 1,04 | 1,13 | 5,61% | 9.660,00 |
| 31.03.2025 | 1,10 | 1,10 | 1,07 | 1,07 | -2,73% | 8.653,00 |
| 28.03.2025 | 1,20 | 1,20 | 1,10 | 1,10 | -8,33% | 14.657,00 |
| 27.03.2025 | 1,28 | 1,28 | 1,20 | 1,20 | -8,40% | 10.462,00 |
| 26.03.2025 | 1,20 | 1,33 | 1,19 | 1,31 | 6,50% | 10.649,00 |
| 25.03.2025 | 1,20 | 1,23 | 1,15 | 1,23 | 2,50% | 10.252,00 |
| 24.03.2025 | 1,12 | 1,23 | 1,12 | 1,20 | 6,19% | 37.657,00 |
| 21.03.2025 | 1,09 | 1,13 | 1,08 | 1,13 | 4,63% | 16.946,00 |
| 20.03.2025 | 1,07 | 1,12 | 1,07 | 1,08 | 0,93% | 15.329,00 |
| 19.03.2025 | 1,06 | 1,08 | 1,06 | 1,07 | 0,47% | 6.904,00 |
| 18.03.2025 | 1,10 | 1,12 | 1,05 | 1,07 | -4,91% | 20.569,00 |
| 17.03.2025 | 1,14 | 1,14 | 1,08 | 1,12 | -0,88% | 7.798,00 |
| 14.03.2025 | 1,08 | 1,13 | 1,04 | 1,13 | 4,63% | 15.026,00 |
| 13.03.2025 | 1,13 | 1,13 | 1,07 | 1,08 | -2,70% | 6.055,00 |
| 12.03.2025 | 1,11 | 1,14 | 1,08 | 1,11 | -2,63% | 15.713,00 |
| 11.03.2025 | 1,11 | 1,14 | 1,06 | 1,14 | 3,64% | 20.931,00 |
| 10.03.2025 | 1,08 | 1,15 | 1,08 | 1,10 | 1,85% | 35.880,00 |
| 07.03.2025 | 1,47 | 1,47 | 1,02 | 1,08 | -27,03% | 336.989,00 |
| 06.03.2025 | 1,55 | 1,74 | 1,46 | 1,48 | 4,23% | 69.266,00 |
| 05.03.2025 | 1,33 | 1,42 | 1,32 | 1,42 | 7,06% | 8.162,00 |
| 04.03.2025 | 1,35 | 1,35 | 1,27 | 1,33 | -2,48% | 12.864,00 |
| 03.03.2025 | 1,41 | 1,44 | 1,25 | 1,36 | -3,55% | 31.895,00 |
| 28.02.2025 | 1,42 | 1,44 | 1,34 | 1,41 | -0,70% | 13.012,00 |
| 27.02.2025 | 1,38 | 1,46 | 1,38 | 1,42 | 3,65% | 12.946,00 |
| 26.02.2025 | 1,56 | 1,63 | 1,28 | 1,37 | -11,04% | 78.587,00 |
| 25.02.2025 | 1,60 | 1,61 | 1,48 | 1,54 | -4,94% | 56.265,00 |
| 24.02.2025 | 1,70 | 1,77 | 1,60 | 1,62 | -5,81% | 28.894,00 |
| 21.02.2025 | 1,70 | 1,75 | 1,69 | 1,72 | 2,38% | 13.649,00 |
| 20.02.2025 | 1,80 | 1,85 | 1,68 | 1,68 | -6,67% | 12.131,00 |
| 19.02.2025 | 1,84 | 1,87 | 1,74 | 1,80 | -3,74% | 12.787,00 |
| 18.02.2025 | 1,94 | 1,94 | 1,85 | 1,87 | -1,01% | 7.236,00 |
| 14.02.2025 | 1,91 | 1,92 | 1,83 | 1,89 | -0,58% | 37.125,00 |
| 13.02.2025 | 1,94 | 1,94 | 1,84 | 1,90 | -2,56% | 37.969,00 |
| 12.02.2025 | 1,61 | 1,98 | 1,56 | 1,95 | 20,37% | 125.000,00 |
| 11.02.2025 | 1,60 | 1,62 | 1,58 | 1,62 | 3,18% | 45.685,00 |
| 10.02.2025 | 1,53 | 1,60 | 1,50 | 1,57 | 1,29% | 37.049,00 |
| 07.02.2025 | 1,54 | 1,59 | 1,46 | 1,55 | 0,69% | 15.782,00 |
| 06.02.2025 | 1,53 | 1,63 | 1,45 | 1,54 | 1,28% | 71.175,00 |
| 05.02.2025 | 1,71 | 1,71 | 1,45 | 1,52 | -7,88% | 42.606,00 |
| 04.02.2025 | 1,63 | 1,66 | 1,61 | 1,65 | -1,32% | 28.488,00 |
| 03.02.2025 | 1,52 | 1,75 | 1,46 | 1,67 | 7,73% | 114.955,00 |
| 31.01.2025 | 1,58 | 1,62 | 1,52 | 1,55 | -1,15% | 22.538,00 |
| 30.01.2025 | 1,63 | 1,64 | 1,53 | 1,57 | 2,61% | 18.252,00 |
| 29.01.2025 | 1,64 | 1,64 | 1,49 | 1,53 | -1,29% | 29.645,00 |
| 28.01.2025 | 1,58 | 1,58 | 1,51 | 1,55 | -3,13% | 28.328,00 |
| 27.01.2025 | 1,70 | 1,70 | 1,56 | 1,60 | -4,19% | 22.817,00 |