0,730$
13,88%
Echtzeit-Aktienkurs Society Pass Inc
Bid:
Ask:
Aktienkurse zur Society Pass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,65 | 0,79 | 0,57 | 0,72 | 12,46% | 1.702.103,00 |
| 12.02.2026 | 0,56 | 0,73 | 0,56 | 0,64 | -29,55% | 11.148.193,00 |
| 11.02.2026 | 1,18 | 1,19 | 0,91 | 0,91 | -19,47% | 3.893.005,00 |
| 10.02.2026 | 1,51 | 1,55 | 1,11 | 1,13 | -28,48% | 2.143.144,00 |
| 09.02.2026 | 1,53 | 1,59 | 1,43 | 1,58 | 1,28% | 910.761,00 |
| 06.02.2026 | 1,79 | 1,79 | 1,46 | 1,56 | -12,85% | 755.351,00 |
| 05.02.2026 | 1,85 | 1,91 | 1,79 | 1,79 | -6,28% | 246.089,00 |
| 04.02.2026 | 2,03 | 2,03 | 1,80 | 1,91 | -4,98% | 342.913,00 |
| 03.02.2026 | 2,06 | 2,07 | 1,93 | 2,01 | -1,47% | 271.439,00 |
| 02.02.2026 | 2,11 | 2,18 | 1,96 | 2,04 | -5,12% | 440.125,00 |
| 30.01.2026 | 2,27 | 2,43 | 2,11 | 2,15 | -5,70% | 614.435,00 |
| 29.01.2026 | 2,06 | 2,32 | 2,02 | 2,28 | 12,87% | 858.148,00 |
| 28.01.2026 | 2,24 | 2,26 | 1,97 | 2,02 | -9,01% | 611.319,00 |
| 27.01.2026 | 2,31 | 2,32 | 2,14 | 2,22 | -4,72% | 419.786,00 |
| 26.01.2026 | 2,48 | 2,48 | 2,17 | 2,33 | -7,54% | 1.053.769,00 |
| 23.01.2026 | 2,41 | 2,78 | 2,41 | 2,52 | 6,78% | 12.075.275,00 |
| 22.01.2026 | 2,16 | 2,40 | 2,16 | 2,36 | 8,26% | 5.884.564,00 |
| 21.01.2026 | 2,29 | 2,29 | 2,12 | 2,18 | -2,68% | 295.769,00 |
| 20.01.2026 | 2,29 | 2,32 | 2,13 | 2,24 | -5,49% | 444.579,00 |
| 16.01.2026 | 2,49 | 2,51 | 2,32 | 2,37 | -7,78% | 372.189,00 |
| 15.01.2026 | 2,63 | 2,63 | 2,46 | 2,57 | -4,46% | 511.139,00 |
| 14.01.2026 | 2,42 | 2,75 | 2,38 | 2,69 | 11,16% | 656.133,00 |
| 13.01.2026 | 2,75 | 2,77 | 2,37 | 2,42 | -13,88% | 835.407,00 |
| 12.01.2026 | 2,67 | 2,95 | 2,66 | 2,81 | 3,69% | 1.452.678,00 |
| 09.01.2026 | 2,74 | 2,98 | 2,50 | 2,71 | -3,56% | 1.297.515,00 |
| 08.01.2026 | 3,02 | 3,09 | 2,66 | 2,81 | -6,95% | 1.837.515,00 |
| 07.01.2026 | 3,25 | 3,42 | 2,95 | 3,02 | -3,82% | 2.820.888,00 |
| 06.01.2026 | 2,51 | 3,26 | 2,50 | 3,14 | 27,13% | 7.756.013,00 |
| 05.01.2026 | 3,26 | 3,30 | 2,41 | 2,47 | -30,62% | 5.064.414,00 |
| 02.01.2026 | 3,99 | 4,46 | 3,38 | 3,56 | -6,32% | 7.929.619,00 |
| 31.12.2025 | 2,94 | 4,10 | 2,75 | 3,80 | 16,92% | 14.509.804,00 |
| 30.12.2025 | 3,26 | 3,80 | 3,00 | 3,25 | 10,92% | 39.378.800,00 |
| 29.12.2025 | 2,25 | 3,46 | 2,21 | 2,93 | 60,99% | 153.268.731,00 |
| 26.12.2025 | 1,22 | 2,26 | 1,18 | 1,82 | 58,26% | 42.056.602,00 |
| 24.12.2025 | 1,31 | 1,31 | 1,13 | 1,15 | -7,26% | 623.974,00 |
| 23.12.2025 | 1,19 | 1,49 | 1,17 | 1,24 | 5,98% | 2.682.043,00 |
| 22.12.2025 | 1,09 | 1,22 | 0,98 | 1,17 | 9,35% | 1.613.474,00 |
| 19.12.2025 | 1,33 | 1,74 | 0,97 | 1,07 | -12,30% | 10.943.391,00 |
| 18.12.2025 | 1,10 | 1,40 | 1,10 | 1,22 | 16,19% | 2.905.011,00 |
| 17.12.2025 | 1,13 | 1,18 | 1,04 | 1,05 | -5,41% | 151.141,00 |
| 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 |