0,990$
-6,60%
Echtzeit-Aktienkurs Ryvyl Inc
Bid:
Ask:
Aktienkurse zur Ryvyl Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 1,09 | 1,09 | 0,99 | 0,99 | -6,60% | 4.744,00 |
| 28.03.2025 | 1,07 | 1,13 | 1,05 | 1,06 | -0,94% | 20.796,00 |
| 27.03.2025 | 1,07 | 1,14 | 1,07 | 1,07 | 0,01% | 17.283,00 |
| 26.03.2025 | 1,14 | 1,18 | 1,06 | 1,07 | -2,02% | 13.074,00 |
| 25.03.2025 | 1,14 | 1,14 | 1,06 | 1,09 | -0,72% | 18.277,00 |
| 24.03.2025 | 1,09 | 1,16 | 1,09 | 1,10 | -5,17% | 25.033,00 |
| 21.03.2025 | 1,15 | 1,16 | 1,10 | 1,16 | 0,87% | 20.998,00 |
| 20.03.2025 | 1,00 | 1,25 | 0,99 | 1,15 | 17,35% | 209.577,00 |
| 19.03.2025 | 0,98 | 1,01 | 0,93 | 0,98 | 0,04% | 34.844,00 |
| 18.03.2025 | 0,98 | 0,98 | 0,94 | 0,98 | -0,04% | 8.083,00 |
| 17.03.2025 | 0,93 | 0,98 | 0,91 | 0,98 | 1,87% | 19.339,00 |
| 14.03.2025 | 0,99 | 0,99 | 0,90 | 0,96 | 2,78% | 23.970,00 |
| 13.03.2025 | 0,98 | 0,98 | 0,89 | 0,94 | -3,51% | 13.445,00 |
| 12.03.2025 | 0,87 | 0,97 | 0,83 | 0,97 | 10,48% | 40.560,00 |
| 11.03.2025 | 0,82 | 0,88 | 0,81 | 0,88 | 5,66% | 5.157,00 |
| 10.03.2025 | 0,87 | 0,89 | 0,81 | 0,83 | -4,04% | 56.389,00 |
| 07.03.2025 | 0,81 | 0,89 | 0,76 | 0,87 | 6,26% | 36.219,00 |
| 06.03.2025 | 0,81 | 0,84 | 0,79 | 0,82 | -2,51% | 10.643,00 |
| 05.03.2025 | 0,89 | 0,90 | 0,81 | 0,84 | 0,82% | 14.153,00 |
| 04.03.2025 | 0,80 | 0,90 | 0,79 | 0,83 | 2,75% | 40.561,00 |
| 03.03.2025 | 0,96 | 0,96 | 0,81 | 0,81 | -11,90% | 119.160,00 |
| 28.02.2025 | 0,92 | 0,94 | 0,88 | 0,92 | 1,78% | 104.513,00 |
| 27.02.2025 | 1,02 | 1,02 | 0,84 | 0,90 | -2,72% | 61.589,00 |
| 26.02.2025 | 0,82 | 1,07 | 0,82 | 0,93 | 11,47% | 181.278,00 |
| 25.02.2025 | 0,84 | 0,86 | 0,69 | 0,83 | -2,54% | 250.540,00 |
| 24.02.2025 | 0,99 | 0,99 | 0,85 | 0,85 | -13,98% | 197.180,00 |
| 21.02.2025 | 1,01 | 1,03 | 0,96 | 0,99 | -1,98% | 67.577,00 |
| 20.02.2025 | 1,09 | 1,09 | 0,96 | 1,01 | -3,81% | 92.699,00 |
| 19.02.2025 | 1,09 | 1,12 | 1,05 | 1,05 | -1,87% | 39.582,00 |
| 18.02.2025 | 1,21 | 1,22 | 1,05 | 1,07 | -15,08% | 217.295,00 |
| 14.02.2025 | 1,27 | 1,27 | 1,20 | 1,26 | 1,61% | 85.598,00 |
| 13.02.2025 | 1,25 | 1,26 | 1,16 | 1,24 | 4,20% | 48.725,00 |
| 12.02.2025 | 1,20 | 1,22 | 1,14 | 1,19 | 0,85% | 27.279,00 |
| 11.02.2025 | 1,23 | 1,24 | 1,15 | 1,18 | -2,07% | 67.980,00 |
| 10.02.2025 | 1,23 | 1,33 | 1,19 | 1,21 | -1,23% | 122.668,00 |
| 07.02.2025 | 1,21 | 1,24 | 1,18 | 1,22 | 2,09% | 41.721,00 |
| 06.02.2025 | 1,17 | 1,20 | 1,14 | 1,20 | 3,91% | 49.190,00 |
| 05.02.2025 | 1,16 | 1,17 | 1,13 | 1,15 | -1,71% | 42.045,00 |
| 04.02.2025 | 1,21 | 1,21 | 1,15 | 1,17 | -2,50% | 62.873,00 |
| 03.02.2025 | 1,20 | 1,23 | 1,15 | 1,20 | -3,23% | 107.322,00 |
| 31.01.2025 | 1,20 | 1,25 | 1,20 | 1,24 | 2,48% | 46.066,00 |
| 30.01.2025 | 1,22 | 1,25 | 1,16 | 1,21 | 1,68% | 84.613,00 |
| 29.01.2025 | 1,30 | 1,30 | 1,17 | 1,19 | -5,93% | 115.934,00 |
| 28.01.2025 | 1,41 | 1,41 | 1,24 | 1,27 | -1,94% | 163.849,00 |
| 27.01.2025 | 1,41 | 1,48 | 1,29 | 1,29 | -11,03% | 183.162,00 |
| 24.01.2025 | 1,56 | 1,56 | 1,41 | 1,45 | -0,68% | 180.063,00 |
| 23.01.2025 | 1,70 | 1,71 | 1,36 | 1,46 | -7,59% | 201.806,00 |
| 22.01.2025 | 1,56 | 1,78 | 1,56 | 1,58 | 1,28% | 208.167,00 |
| 21.01.2025 | 1,45 | 1,57 | 1,38 | 1,56 | 11,43% | 117.811,00 |
| 17.01.2025 | 1,35 | 1,42 | 1,28 | 1,40 | 7,69% | 79.847,00 |
| 16.01.2025 | 1,31 | 1,34 | 1,28 | 1,30 | -0,76% | 40.822,00 |
| 15.01.2025 | 1,40 | 1,44 | 1,28 | 1,31 | -5,76% | 216.829,00 |
| 14.01.2025 | 1,35 | 1,40 | 1,32 | 1,39 | 4,51% | 22.181,00 |
| 13.01.2025 | 1,35 | 1,37 | 1,30 | 1,33 | -0,75% | 41.954,00 |
| 10.01.2025 | 1,42 | 1,50 | 1,31 | 1,34 | -5,63% | 86.176,00 |
| 08.01.2025 | 1,52 | 1,55 | 1,41 | 1,42 | -8,39% | 76.116,00 |
| 07.01.2025 | 1,80 | 1,90 | 1,52 | 1,55 | -10,40% | 237.108,00 |
| 06.01.2025 | 1,55 | 1,75 | 1,46 | 1,73 | 16,89% | 175.717,00 |
| 03.01.2025 | 1,32 | 1,52 | 1,32 | 1,48 | 12,12% | 156.940,00 |
| 02.01.2025 | 1,38 | 1,38 | 1,30 | 1,32 | 1,54% | 42.133,00 |
| 31.12.2024 | 1,30 | 1,38 | 1,29 | 1,30 | -2,62% | 92.641,00 |
| 30.12.2024 | 1,38 | 1,45 | 1,31 | 1,34 | -3,26% | 82.860,00 |
| 27.12.2024 | 1,46 | 1,46 | 1,34 | 1,38 | -4,17% | 69.800,00 |
| 26.12.2024 | 1,33 | 1,46 | 1,31 | 1,44 | 5,88% | 91.747,00 |
| 24.12.2024 | 1,28 | 1,37 | 1,25 | 1,36 | 9,68% | 63.293,00 |
| 23.12.2024 | 1,25 | 1,35 | 1,23 | 1,24 | -0,80% | 80.746,00 |
| 20.12.2024 | 1,30 | 1,35 | 1,21 | 1,25 | -4,21% | 109.294,00 |
| 19.12.2024 | 1,42 | 1,42 | 1,25 | 1,31 | -6,79% | 167.464,00 |
| 18.12.2024 | 1,70 | 1,70 | 1,40 | 1,40 | -11,39% | 88.374,00 |
| 17.12.2024 | 1,54 | 1,62 | 1,50 | 1,58 | 3,95% | 118.169,00 |
| 16.12.2024 | 1,38 | 1,55 | 1,38 | 1,52 | 8,57% | 79.213,00 |