0,161$
-9,04%
Echtzeit-Aktienkurs Ryvyl Inc
Bid:
Ask:
Aktienkurse zur Ryvyl Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 4,53 | 5,06 | 4,25 | 5,01 | 8,68% | 73.850,00 |
| 30.03.2026 | 5,20 | 5,25 | 4,14 | 4,61 | -9,25% | 499.037,00 |
| 27.03.2026 | 5,00 | 5,19 | 4,79 | 5,08 | -4,46% | 44.192,00 |
| 26.03.2026 | 5,95 | 6,21 | 5,26 | 5,32 | -11,09% | 146.201,00 |
| 25.03.2026 | 5,22 | 6,31 | 5,22 | 5,98 | 10,95% | 223.850,00 |
| 24.03.2026 | 5,30 | 5,39 | 5,21 | 5,39 | 1,13% | 12.322,00 |
| 23.03.2026 | 5,38 | 5,38 | 5,20 | 5,33 | -2,91% | 8.802,00 |
| 20.03.2026 | 5,44 | 5,49 | 5,26 | 5,49 | 0,00% | 28.000,00 |
| 19.03.2026 | 5,34 | 5,49 | 5,34 | 5,49 | -0,54% | 7.554,00 |
| 18.03.2026 | 5,85 | 5,85 | 5,30 | 5,52 | -4,17% | 19.314,00 |
| 17.03.2026 | 5,71 | 6,03 | 5,59 | 5,76 | 0,88% | 26.599,00 |
| 16.03.2026 | 5,69 | 5,85 | 5,53 | 5,71 | 3,44% | 14.434,00 |
| 13.03.2026 | 5,71 | 5,71 | 5,34 | 5,52 | -1,43% | 4.052,00 |
| 12.03.2026 | 5,41 | 5,65 | 5,25 | 5,60 | 3,13% | 16.756,00 |
| 11.03.2026 | 5,65 | 5,71 | 5,41 | 5,43 | -3,04% | 4.549,00 |
| 10.03.2026 | 5,45 | 5,87 | 5,31 | 5,60 | 1,45% | 7.856,00 |
| 09.03.2026 | 5,43 | 5,87 | 5,43 | 5,52 | 1,28% | 14.799,00 |
| 06.03.2026 | 5,31 | 5,59 | 5,31 | 5,45 | 0,00% | 14.513,00 |
| 05.03.2026 | 5,55 | 5,60 | 5,32 | 5,45 | -1,45% | 16.834,00 |
| 04.03.2026 | 5,54 | 5,61 | 5,32 | 5,53 | 0,82% | 18.523,00 |
| 03.03.2026 | 5,50 | 5,57 | 5,40 | 5,49 | -1,88% | 20.588,00 |
| 02.03.2026 | 5,64 | 5,74 | 5,30 | 5,59 | -4,93% | 19.465,00 |
| 27.02.2026 | 5,99 | 6,12 | 5,75 | 5,88 | -3,76% | 13.888,00 |
| 26.02.2026 | 5,89 | 6,23 | 5,86 | 6,11 | 2,69% | 11.992,00 |
| 25.02.2026 | 5,71 | 6,01 | 5,71 | 5,95 | -1,00% | 13.102,00 |
| 24.02.2026 | 5,80 | 6,24 | 5,80 | 6,01 | 3,44% | 9.218,00 |
| 23.02.2026 | 5,55 | 5,96 | 5,55 | 5,81 | 5,25% | 12.673,00 |
| 20.02.2026 | 5,70 | 5,79 | 5,45 | 5,52 | -2,99% | 15.627,00 |
| 19.02.2026 | 5,85 | 5,99 | 5,65 | 5,69 | -2,57% | 12.958,00 |
| 18.02.2026 | 5,90 | 6,25 | 5,68 | 5,84 | 0,34% | 14.414,00 |
| 17.02.2026 | 5,98 | 6,00 | 5,80 | 5,82 | -3,48% | 13.107,00 |
| 13.02.2026 | 5,91 | 6,50 | 5,91 | 6,03 | 1,17% | 17.760,00 |
| 12.02.2026 | 6,10 | 6,42 | 5,74 | 5,96 | -7,17% | 14.966,00 |
| 11.02.2026 | 6,32 | 6,90 | 6,32 | 6,42 | 1,90% | 21.071,00 |
| 10.02.2026 | 6,60 | 6,98 | 6,30 | 6,30 | -5,83% | 20.524,00 |
| 09.02.2026 | 6,69 | 7,05 | 6,64 | 6,69 | -2,90% | 22.907,00 |
| 06.02.2026 | 5,29 | 7,00 | 5,29 | 6,89 | 29,76% | 109.066,00 |
| 05.02.2026 | 5,76 | 5,95 | 5,26 | 5,31 | -9,69% | 71.865,00 |
| 04.02.2026 | 5,58 | 6,18 | 5,52 | 5,88 | 4,81% | 39.140,00 |
| 03.02.2026 | 6,02 | 6,35 | 5,51 | 5,61 | -9,22% | 44.597,00 |
| 02.02.2026 | 5,99 | 6,38 | 5,98 | 6,18 | 1,15% | 21.767,00 |
| 30.01.2026 | 6,23 | 6,59 | 6,01 | 6,11 | -4,38% | 49.717,00 |
| 29.01.2026 | 6,88 | 7,25 | 6,38 | 6,39 | -7,39% | 40.939,00 |
| 28.01.2026 | 6,70 | 7,68 | 6,70 | 6,90 | -2,95% | 130.657,00 |
| 27.01.2026 | 5,50 | 7,28 | 5,31 | 7,11 | 24,96% | 341.172,00 |
| 26.01.2026 | 5,49 | 6,05 | 5,30 | 5,69 | -9,83% | 372.425,00 |
| 23.01.2026 | 7,35 | 8,55 | 6,06 | 6,31 | 20,42% | 12.840.973,00 |
| 22.01.2026 | 4,77 | 5,30 | 4,72 | 5,24 | 10,32% | 272.893,00 |
| 21.01.2026 | 5,22 | 5,23 | 4,73 | 4,75 | -7,59% | 78.380,00 |
| 20.01.2026 | 4,98 | 5,29 | 4,75 | 5,14 | 1,38% | 55.700,00 |
| 16.01.2026 | 5,41 | 5,45 | 4,82 | 5,07 | -5,94% | 75.343,00 |
| 15.01.2026 | 4,98 | 5,59 | 4,71 | 5,39 | 7,58% | 294.904,00 |
| 14.01.2026 | 5,10 | 5,49 | 4,85 | 5,01 | -3,28% | 134.691,00 |
| 13.01.2026 | 5,23 | 7,74 | 5,07 | 5,18 | -0,96% | 1.872.920,00 |
| 12.01.2026 | 5,39 | 5,42 | 5,12 | 5,23 | -4,30% | 30.441,00 |
| 09.01.2026 | 5,45 | 5,57 | 5,40 | 5,47 | -0,64% | 71.956,00 |
| 08.01.2026 | 5,42 | 5,81 | 5,41 | 5,50 | -0,54% | 59.191,00 |
| 07.01.2026 | 5,11 | 5,77 | 4,94 | 5,53 | 5,94% | 105.216,00 |
| 06.01.2026 | 4,90 | 5,36 | 4,50 | 5,22 | 6,10% | 79.015,00 |
| 05.01.2026 | 5,55 | 5,84 | 4,84 | 4,92 | 2.905,31% | 149.118,00 |
| 02.01.2026 | 0,16 | 0,17 | 0,15 | 0,16 | -97,11% | 220.492,00 |
| 31.12.2025 | 5,88 | 5,96 | 5,56 | 5,67 | -8,26% | 892.249,00 |
| 30.12.2025 | 4,97 | 6,33 | 4,97 | 6,18 | 12,91% | 3.534.639,00 |
| 29.12.2025 | 5,95 | 5,99 | 5,09 | 5,48 | -5,44% | 1.900.524,00 |
| 26.12.2025 | 6,39 | 6,69 | 5,60 | 5,79 | -7,95% | 1.041.858,00 |
| 24.12.2025 | 7,20 | 7,20 | 5,85 | 6,29 | -10,86% | 3.340.392,00 |
| 23.12.2025 | 7,39 | 7,80 | 7,06 | 7,06 | -8,82% | 826.389,00 |
| 22.12.2025 | 7,45 | 7,98 | 7,45 | 7,74 | 3,95% | 898.588,00 |
| 19.12.2025 | 8,12 | 8,12 | 7,15 | 7,45 | -9,45% | 806.608,00 |
| 18.12.2025 | 7,95 | 8,75 | 7,04 | 8,23 | -13,67% | 4.320.252,00 |
| 17.12.2025 | 9,53 | 10,49 | 9,51 | 9,53 | -3,48% | 2.344.453,00 |
| 16.12.2025 | 9,98 | 10,35 | 9,80 | 9,87 | -1,05% | 526.401,00 |
| 15.12.2025 | 11,52 | 11,52 | 9,98 | 9,98 | -10,09% | 1.493.114,00 |
| 12.12.2025 | 11,61 | 11,74 | 10,96 | 11,10 | -2,58% | 529.648,00 |
| 11.12.2025 | 11,55 | 12,09 | 11,39 | 11,39 | -7,03% | 729.436,00 |
| 10.12.2025 | 11,09 | 12,31 | 11,03 | 12,25 | 8,97% | 1.179.439,00 |
| 09.12.2025 | 11,00 | 11,65 | 11,00 | 11,24 | 2,20% | 465.250,00 |
| 08.12.2025 | 11,20 | 11,45 | 10,94 | 11,00 | -0,51% | 628.204,00 |
| 05.12.2025 | 11,46 | 12,07 | 10,87 | 11,06 | -6,26% | 1.966.565,00 |
| 04.12.2025 | 12,08 | 12,36 | 11,62 | 11,80 | -3,44% | 1.153.802,00 |
| 03.12.2025 | 12,03 | 12,38 | 11,76 | 12,22 | 3,87% | 1.250.154,00 |
| 02.12.2025 | 11,69 | 13,08 | 11,69 | 11,76 | 0,60% | 3.637.353,00 |
| 01.12.2025 | 12,25 | 12,52 | 11,34 | 11,69 | -9,73% | 3.144.267,00 |
| 28.11.2025 | 12,06 | 13,46 | 11,99 | 12,95 | 12,12% | 6.868.418,00 |
| 26.11.2025 | 10,31 | 11,82 | 10,31 | 11,55 | 10,33% | 2.665.148,00 |
| 25.11.2025 | 9,89 | 10,63 | 9,66 | 10,47 | 5,58% | 1.735.323,00 |
| 24.11.2025 | 9,98 | 10,42 | 9,28 | 9,92 | 4,15% | 2.147.736,00 |
| 21.11.2025 | 10,07 | 10,49 | 9,10 | 9,52 | -4,59% | 4.584.412,00 |
| 20.11.2025 | 11,57 | 12,74 | 9,70 | 9,98 | -12,55% | 8.476.721,00 |
| 19.11.2025 | 11,68 | 11,68 | 10,38 | 11,41 | 2,19% | 3.479.319,00 |
| 18.11.2025 | 12,01 | 12,01 | 10,68 | 11,17 | -6,20% | 3.966.294,00 |
| 17.11.2025 | 9,82 | 12,96 | 9,77 | 11,90 | 16,08% | 15.974.816,00 |
| 14.11.2025 | 10,37 | 10,92 | 9,89 | 10,26 | -9,85% | 5.870.798,00 |
| 13.11.2025 | 11,81 | 12,25 | 10,51 | 11,38 | -0,25% | 12.091.513,00 |
| 12.11.2025 | 10,13 | 14,27 | 9,86 | 11,40 | 15,57% | 68.357.108,00 |
| 11.11.2025 | 10,33 | 10,38 | 9,75 | 9,87 | -5,59% | 882.269,00 |
| 10.11.2025 | 10,33 | 10,56 | 9,97 | 10,45 | -0,37% | 1.123.170,00 |
| 07.11.2025 | 10,47 | 10,55 | 9,85 | 10,49 | 1,70% | 2.633.758,00 |
| 06.11.2025 | 10,15 | 11,09 | 10,01 | 10,31 | 0,75% | 2.336.457,00 |
| 05.11.2025 | 11,03 | 11,03 | 9,45 | 10,24 | -10,08% | 4.251.214,00 |