1,050$
-5,41%
Echtzeit-Aktienkurs Society Pass Inc
Bid:
Ask:
Aktienkurse zur Society Pass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,13 | 1,18 | 1,04 | 1,05 | -5,41% | 150.187,00 |
| 16.12.2025 | 1,22 | 1,22 | 1,11 | 1,11 | -2,63% | 119.341,00 |
| 15.12.2025 | 1,32 | 1,32 | 1,12 | 1,14 | -15,24% | 363.978,00 |
| 12.12.2025 | 1,33 | 1,40 | 1,33 | 1,35 | 1,89% | 128.132,00 |
| 11.12.2025 | 1,30 | 1,37 | 1,25 | 1,32 | -13,16% | 395.194,00 |
| 10.12.2025 | 1,44 | 1,57 | 1,41 | 1,52 | 6,29% | 85.279,00 |
| 09.12.2025 | 1,43 | 1,50 | 1,40 | 1,43 | -2,05% | 35.280,00 |
| 08.12.2025 | 1,51 | 1,52 | 1,39 | 1,46 | -2,67% | 120.997,00 |
| 05.12.2025 | 1,53 | 1,69 | 1,49 | 1,50 | -0,66% | 143.693,00 |
| 04.12.2025 | 1,44 | 1,56 | 1,40 | 1,51 | 3,42% | 73.751,00 |
| 03.12.2025 | 1,31 | 1,50 | 1,26 | 1,46 | 13,18% | 104.001,00 |
| 02.12.2025 | 1,28 | 1,31 | 1,27 | 1,29 | 0,00% | 33.599,00 |
| 01.12.2025 | 1,34 | 1,43 | 1,28 | 1,29 | -5,84% | 51.235,00 |
| 28.11.2025 | 1,37 | 1,41 | 1,35 | 1,37 | 4,58% | 28.245,00 |
| 26.11.2025 | 1,25 | 1,44 | 1,22 | 1,31 | 5,65% | 72.997,00 |
| 25.11.2025 | 1,20 | 1,25 | 1,17 | 1,24 | 0,81% | 95.974,00 |
| 24.11.2025 | 1,26 | 1,29 | 1,22 | 1,23 | 0,00% | 42.887,00 |
| 21.11.2025 | 1,27 | 1,29 | 1,20 | 1,23 | -6,11% | 99.880,00 |
| 20.11.2025 | 1,48 | 1,55 | 1,28 | 1,31 | -8,39% | 129.452,00 |
| 19.11.2025 | 1,50 | 1,52 | 1,40 | 1,43 | -4,67% | 39.488,00 |
| 18.11.2025 | 1,41 | 1,54 | 1,41 | 1,50 | 4,17% | 69.909,00 |
| 17.11.2025 | 1,44 | 1,55 | 1,31 | 1,44 | -2,70% | 166.401,00 |
| 14.11.2025 | 1,66 | 1,66 | 1,44 | 1,48 | -11,90% | 207.067,00 |
| 13.11.2025 | 1,93 | 1,96 | 1,65 | 1,68 | -14,72% | 135.584,00 |
| 12.11.2025 | 1,76 | 2,00 | 1,76 | 1,97 | 10,06% | 134.626,00 |
| 11.11.2025 | 1,85 | 1,87 | 1,75 | 1,79 | -0,56% | 80.664,00 |
| 10.11.2025 | 1,83 | 1,91 | 1,78 | 1,80 | 2,86% | 93.346,00 |
| 07.11.2025 | 1,82 | 1,84 | 1,71 | 1,75 | -4,89% | 149.166,00 |
| 06.11.2025 | 2,00 | 2,00 | 1,70 | 1,84 | -5,64% | 194.938,00 |
| 05.11.2025 | 2,02 | 2,11 | 1,78 | 1,95 | -3,94% | 151.286,00 |
| 04.11.2025 | 2,10 | 2,16 | 2,03 | 2,03 | -6,02% | 83.378,00 |
| 03.11.2025 | 2,38 | 2,39 | 2,10 | 2,16 | -13,60% | 329.166,00 |
| 31.10.2025 | 2,52 | 2,60 | 2,34 | 2,50 | -2,72% | 169.598,00 |
| 30.10.2025 | 2,77 | 2,77 | 2,52 | 2,57 | -8,21% | 223.053,00 |
| 29.10.2025 | 2,87 | 3,00 | 2,78 | 2,80 | -3,78% | 116.562,00 |
| 28.10.2025 | 2,94 | 3,03 | 2,85 | 2,91 | -4,28% | 121.978,00 |
| 27.10.2025 | 2,77 | 3,14 | 2,74 | 3,04 | 14,72% | 374.358,00 |
| 24.10.2025 | 2,85 | 2,90 | 2,65 | 2,65 | -9,86% | 245.540,00 |
| 23.10.2025 | 2,71 | 3,01 | 2,63 | 2,94 | 10,11% | 217.812,00 |
| 22.10.2025 | 2,84 | 2,84 | 2,52 | 2,67 | -7,29% | 322.560,00 |
| 21.10.2025 | 3,33 | 3,36 | 2,84 | 2,88 | -14,54% | 311.005,00 |
| 20.10.2025 | 3,30 | 3,51 | 3,21 | 3,37 | 9,42% | 594.693,00 |
| 17.10.2025 | 2,60 | 3,10 | 2,56 | 3,08 | 22,22% | 579.431,00 |
| 16.10.2025 | 2,84 | 2,84 | 2,50 | 2,52 | -9,03% | 385.755,00 |
| 15.10.2025 | 3,02 | 3,07 | 2,71 | 2,77 | -5,78% | 387.066,00 |
| 14.10.2025 | 2,75 | 3,11 | 2,75 | 2,94 | 8,09% | 551.051,00 |
| 13.10.2025 | 3,23 | 3,25 | 2,62 | 2,72 | -12,26% | 924.646,00 |
| 10.10.2025 | 3,20 | 3,60 | 3,10 | 3,10 | -8,82% | 949.949,00 |
| 09.10.2025 | 4,04 | 4,47 | 3,36 | 3,40 | -17,48% | 1.581.986,00 |
| 08.10.2025 | 4,95 | 5,48 | 4,00 | 4,12 | -9,85% | 4.848.831,00 |
| 07.10.2025 | 4,06 | 5,05 | 3,82 | 4,57 | -13,77% | 6.698.440,00 |
| 06.10.2025 | 3,17 | 6,28 | 2,73 | 5,30 | 278,57% | 209.298.540,00 |
| 03.10.2025 | 1,20 | 1,40 | 1,20 | 1,40 | 20,44% | 55.772,00 |
| 02.10.2025 | 1,15 | 1,18 | 1,11 | 1,16 | 1,08% | 91.247,00 |
| 01.10.2025 | 1,16 | 1,18 | 1,15 | 1,15 | -2,54% | 33.849,00 |
| 30.09.2025 | 1,15 | 1,20 | 1,15 | 1,18 | 1,72% | 19.430,00 |
| 29.09.2025 | 1,15 | 1,19 | 1,15 | 1,16 | 0,87% | 43.163,00 |
| 26.09.2025 | 1,12 | 1,15 | 1,10 | 1,15 | 2,52% | 54.396,00 |
| 25.09.2025 | 1,14 | 1,17 | 1,10 | 1,12 | -2,46% | 58.129,00 |
| 24.09.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -1,71% | 40.102,00 |
| 23.09.2025 | 1,20 | 1,22 | 1,16 | 1,17 | -2,50% | 55.248,00 |
| 22.09.2025 | 1,18 | 1,21 | 1,15 | 1,20 | 4,35% | 68.086,00 |
| 19.09.2025 | 1,24 | 1,24 | 1,15 | 1,15 | -7,26% | 57.259,00 |
| 18.09.2025 | 1,20 | 1,25 | 1,12 | 1,24 | 4,20% | 97.484,00 |
| 17.09.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -2,46% | 38.074,00 |
| 16.09.2025 | 1,18 | 1,22 | 1,18 | 1,22 | 0,83% | 56.894,00 |
| 15.09.2025 | 1,22 | 1,24 | 1,20 | 1,21 | 1,68% | 42.193,00 |
| 12.09.2025 | 1,20 | 1,22 | 1,18 | 1,19 | -0,83% | 33.876,00 |
| 11.09.2025 | 1,17 | 1,22 | 1,16 | 1,20 | 2,56% | 87.187,00 |
| 10.09.2025 | 1,20 | 1,20 | 1,14 | 1,17 | -1,68% | 123.815,00 |
| 09.09.2025 | 1,31 | 1,33 | 1,17 | 1,19 | -9,16% | 220.342,00 |
| 08.09.2025 | 1,20 | 1,34 | 1,20 | 1,31 | 10,08% | 160.715,00 |
| 05.09.2025 | 1,23 | 1,30 | 1,17 | 1,19 | -4,42% | 73.141,00 |
| 04.09.2025 | 1,24 | 1,29 | 1,23 | 1,25 | -2,35% | 54.395,00 |
| 03.09.2025 | 1,30 | 1,30 | 1,22 | 1,28 | -1,92% | 58.206,00 |
| 02.09.2025 | 1,30 | 1,32 | 1,26 | 1,30 | -2,99% | 27.281,00 |
| 29.08.2025 | 1,35 | 1,35 | 1,30 | 1,34 | -0,74% | 15.183,00 |
| 28.08.2025 | 1,30 | 1,38 | 1,28 | 1,35 | 2,27% | 37.017,00 |
| 27.08.2025 | 1,33 | 1,35 | 1,29 | 1,32 | 0,76% | 43.699,00 |
| 26.08.2025 | 1,33 | 1,37 | 1,30 | 1,31 | -1,50% | 32.373,00 |
| 25.08.2025 | 1,41 | 1,41 | 1,25 | 1,33 | -4,32% | 84.050,00 |
| 22.08.2025 | 1,45 | 1,46 | 1,37 | 1,39 | -4,13% | 89.982,00 |
| 21.08.2025 | 1,33 | 1,49 | 1,33 | 1,45 | 9,02% | 127.977,00 |
| 20.08.2025 | 1,29 | 1,35 | 1,23 | 1,33 | 3,10% | 55.651,00 |
| 19.08.2025 | 1,32 | 1,38 | 1,10 | 1,29 | -3,73% | 209.798,00 |
| 18.08.2025 | 1,36 | 1,40 | 1,30 | 1,34 | 1,06% | 80.843,00 |
| 15.08.2025 | 1,61 | 1,62 | 1,29 | 1,33 | -18,15% | 541.519,00 |
| 14.08.2025 | 1,25 | 1,67 | 1,25 | 1,62 | 27,56% | 740.845,00 |
| 13.08.2025 | 1,20 | 1,29 | 1,20 | 1,27 | 3,34% | 42.227,00 |
| 12.08.2025 | 1,12 | 1,24 | 1,12 | 1,23 | 10,70% | 87.223,00 |
| 11.08.2025 | 1,13 | 1,17 | 1,10 | 1,11 | -2,61% | 46.882,00 |
| 08.08.2025 | 1,08 | 1,16 | 1,04 | 1,14 | 4,11% | 45.238,00 |
| 07.08.2025 | 1,15 | 1,15 | 1,10 | 1,10 | -4,37% | 49.044,00 |
| 06.08.2025 | 1,20 | 1,20 | 1,08 | 1,15 | -4,58% | 43.423,00 |
| 05.08.2025 | 1,21 | 1,23 | 1,19 | 1,20 | 0,00% | 21.397,00 |
| 04.08.2025 | 1,16 | 1,23 | 1,11 | 1,20 | 2,56% | 19.820,00 |
| 01.08.2025 | 1,20 | 1,23 | 1,15 | 1,17 | -4,88% | 25.115,00 |
| 31.07.2025 | 1,20 | 1,23 | 1,18 | 1,23 | 1,65% | 51.786,00 |
| 30.07.2025 | 1,24 | 1,24 | 1,17 | 1,21 | -0,82% | 43.848,00 |
| 29.07.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,61% | 21.029,00 |