2,380$
-4,42%
Echtzeit-Aktienkurs Eightco Holdings Inc
Bid:
Ask:
Aktienkurse zur Eightco Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |