2,800$
-6,98%
Echtzeit-Aktienkurs Society Pass Inc
Bid:
Ask:
Aktienkurse zur Society Pass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,02 | 3,05 | 2,77 | 2,80 | -4,76% | 122.890,00 |
| 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 |
| 28.07.2025 | 1,29 | 1,29 | 1,23 | 1,24 | -0,80% | 76.919,00 |
| 25.07.2025 | 1,25 | 1,27 | 1,24 | 1,25 | 0,00% | 21.478,00 |
| 24.07.2025 | 1,25 | 1,30 | 1,23 | 1,25 | -0,79% | 44.006,00 |
| 23.07.2025 | 1,29 | 1,30 | 1,25 | 1,26 | -1,56% | 31.855,00 |
| 22.07.2025 | 1,32 | 1,34 | 1,25 | 1,28 | -4,48% | 80.802,00 |
| 21.07.2025 | 1,26 | 1,35 | 1,26 | 1,34 | 8,94% | 104.786,00 |
| 18.07.2025 | 1,23 | 1,27 | 1,21 | 1,23 | 0,00% | 98.617,00 |
| 17.07.2025 | 1,20 | 1,25 | 1,20 | 1,23 | 5,13% | 59.990,00 |
| 16.07.2025 | 1,20 | 1,20 | 1,15 | 1,17 | -2,50% | 49.745,00 |
| 15.07.2025 | 1,24 | 1,24 | 1,15 | 1,20 | -3,23% | 94.593,00 |
| 14.07.2025 | 1,26 | 1,27 | 1,22 | 1,24 | -1,59% | 45.527,00 |
| 11.07.2025 | 1,27 | 1,27 | 1,22 | 1,26 | 0,80% | 40.615,00 |
| 10.07.2025 | 1,26 | 1,29 | 1,25 | 1,25 | -2,34% | 37.862,00 |
| 09.07.2025 | 1,34 | 1,34 | 1,26 | 1,28 | -3,76% | 60.236,00 |
| 08.07.2025 | 1,31 | 1,37 | 1,27 | 1,33 | -0,75% | 109.178,00 |
| 07.07.2025 | 1,38 | 1,38 | 1,29 | 1,34 | -1,47% | 51.947,00 |
| 03.07.2025 | 1,33 | 1,38 | 1,33 | 1,36 | 0,00% | 62.706,00 |
| 02.07.2025 | 1,41 | 1,42 | 1,33 | 1,36 | -2,86% | 123.183,00 |
| 01.07.2025 | 1,38 | 1,40 | 1,31 | 1,40 | 1,45% | 70.801,00 |
| 30.06.2025 | 1,35 | 1,48 | 1,30 | 1,38 | 5,34% | 895.324,00 |
| 27.06.2025 | 1,32 | 1,35 | 1,27 | 1,31 | 0,00% | 42.113,00 |
| 26.06.2025 | 1,20 | 1,34 | 1,20 | 1,31 | 7,38% | 93.943,00 |
| 25.06.2025 | 1,24 | 1,24 | 1,19 | 1,22 | -0,81% | 61.545,00 |
| 24.06.2025 | 1,23 | 1,24 | 1,19 | 1,23 | 0,82% | 69.516,00 |
| 23.06.2025 | 1,23 | 1,25 | 1,21 | 1,22 | -0,81% | 60.724,00 |
| 20.06.2025 | 1,24 | 1,30 | 1,23 | 1,23 | 0,41% | 70.943,00 |
| 18.06.2025 | 1,30 | 1,32 | 1,21 | 1,23 | -5,04% | 127.157,00 |
| 17.06.2025 | 1,40 | 1,40 | 1,29 | 1,29 | -7,86% | 179.195,00 |
| 16.06.2025 | 1,28 | 1,40 | 1,28 | 1,40 | 6,06% | 120.775,00 |
| 13.06.2025 | 1,39 | 1,42 | 1,27 | 1,32 | -6,38% | 200.209,00 |
| 12.06.2025 | 1,39 | 1,47 | 1,35 | 1,41 | 1,44% | 146.133,00 |
| 11.06.2025 | 1,41 | 1,42 | 1,35 | 1,39 | 0,00% | 51.691,00 |
| 10.06.2025 | 1,37 | 1,41 | 1,32 | 1,39 | 1,46% | 53.289,00 |
| 09.06.2025 | 1,47 | 1,49 | 1,35 | 1,37 | -4,20% | 131.281,00 |
| 06.06.2025 | 1,38 | 1,48 | 1,38 | 1,43 | 4,38% | 171.917,00 |
| 05.06.2025 | 1,26 | 1,45 | 1,26 | 1,37 | 7,03% | 177.452,00 |
| 04.06.2025 | 1,28 | 1,32 | 1,22 | 1,28 | 1,59% | 104.398,00 |
| 03.06.2025 | 1,29 | 1,29 | 1,19 | 1,26 | 1,61% | 144.012,00 |
| 02.06.2025 | 1,30 | 1,32 | 1,18 | 1,24 | -5,34% | 237.471,00 |
| 30.05.2025 | 1,27 | 1,36 | 1,27 | 1,31 | 0,77% | 122.399,00 |
| 29.05.2025 | 1,36 | 1,45 | 1,27 | 1,30 | -6,47% | 81.977,00 |
| 28.05.2025 | 1,63 | 1,64 | 1,34 | 1,39 | -12,30% | 285.043,00 |
| 27.05.2025 | 1,44 | 1,67 | 1,42 | 1,59 | 14,03% | 642.393,00 |
| 23.05.2025 | 1,27 | 1,42 | 1,24 | 1,39 | 8,59% | 213.409,00 |