0,963$
3,33%
Echtzeit-Aktienkurs Eightco Holdings Inc
Bid:
Ask:
Aktienkurse zur Eightco Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 0,89 | 0,97 | 0,86 | 0,93 | 8,37% | 1.637.718,00 |
| 30.03.2026 | 1,05 | 1,05 | 0,85 | 0,86 | -15,27% | 1.074.566,00 |
| 27.03.2026 | 1,13 | 1,13 | 1,00 | 1,02 | -12,12% | 1.308.734,00 |
| 26.03.2026 | 1,27 | 1,34 | 1,12 | 1,16 | -10,47% | 1.053.511,00 |
| 25.03.2026 | 1,37 | 1,62 | 1,19 | 1,29 | 9,32% | 3.877.396,00 |
| 24.03.2026 | 1,00 | 1,35 | 0,95 | 1,18 | 16,83% | 4.601.181,00 |
| 23.03.2026 | 0,91 | 1,05 | 0,90 | 1,01 | 7,56% | 1.285.030,00 |
| 20.03.2026 | 0,93 | 1,07 | 0,88 | 0,94 | -0,53% | 2.227.168,00 |
| 19.03.2026 | 0,95 | 0,96 | 0,84 | 0,94 | 5,24% | 1.145.810,00 |
| 18.03.2026 | 0,98 | 1,01 | 0,88 | 0,90 | -96,28% | 1.243.688,00 |
| 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% | 34.323,00 |
| 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% | 25.658,00 |
| 13.08.2025 | 1,57 | 1,62 | 1,53 | 1,59 | 4,61% | 81.347,00 |
| 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 |
| 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 | 7,63% | 185.281,00 |
| 09.05.2025 | 1,31 | 1,34 | 1,26 | 1,33 | -1,95% | 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% | 57.544,00 |
| 02.05.2025 | 1,45 | 1,47 | 1,32 | 1,37 | -5,52% | 56.492,00 |