1,360$
-2,86%
Echtzeit-Aktienkurs Society Pass Inc
Bid:
Ask:
Aktienkurse zur Society Pass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,40 | 1,40 | 1,34 | 1,36 | -2,86% | 352,00 |
| 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 | 1,40 | 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 |
| 22.05.2025 | 1,15 | 1,29 | 1,13 | 1,28 | 10,34% | 150.484,00 |
| 21.05.2025 | 1,16 | 1,30 | 1,07 | 1,16 | 0,00% | 300.200,00 |
| 20.05.2025 | 1,20 | 1,22 | 1,10 | 1,16 | -1,69% | 73.410,00 |
| 19.05.2025 | 1,19 | 1,23 | 1,12 | 1,18 | 1,72% | 53.866,00 |
| 16.05.2025 | 1,10 | 1,19 | 1,08 | 1,16 | 0,87% | 185.030,00 |
| 15.05.2025 | 1,21 | 1,23 | 1,11 | 1,15 | -3,36% | 70.462,00 |
| 14.05.2025 | 1,19 | 1,23 | 1,18 | 1,19 | -3,25% | 88.755,00 |
| 13.05.2025 | 1,25 | 1,28 | 1,18 | 1,23 | 0,00% | 156.993,00 |
| 12.05.2025 | 1,28 | 1,31 | 1,22 | 1,23 | -2,38% | 175.254,00 |
| 09.05.2025 | 1,28 | 1,32 | 1,24 | 1,26 | -0,79% | 106.569,00 |
| 08.05.2025 | 1,15 | 1,33 | 1,12 | 1,27 | 10,43% | 299.496,00 |
| 07.05.2025 | 1,21 | 1,22 | 1,11 | 1,15 | -2,54% | 136.382,00 |
| 06.05.2025 | 1,12 | 1,20 | 1,08 | 1,18 | 2,61% | 190.561,00 |
| 05.05.2025 | 1,20 | 1,23 | 1,01 | 1,15 | -6,50% | 669.956,00 |
| 02.05.2025 | 1,31 | 1,69 | 1,23 | 1,23 | 4,24% | 15.365.652,00 |
| 01.05.2025 | 0,92 | 1,18 | 0,84 | 1,18 | 35,94% | 6.699.136,00 |
| 30.04.2025 | 0,81 | 0,88 | 0,80 | 0,87 | 0,46% | 71.035,00 |
| 29.04.2025 | 0,85 | 0,90 | 0,83 | 0,86 | -0,69% | 27.344,00 |
| 28.04.2025 | 0,93 | 0,93 | 0,81 | 0,87 | -5,95% | 57.942,00 |
| 25.04.2025 | 0,89 | 0,94 | 0,89 | 0,93 | 3,91% | 76.222,00 |
| 24.04.2025 | 0,84 | 0,90 | 0,84 | 0,89 | 5,99% | 40.558,00 |
| 23.04.2025 | 0,82 | 0,89 | 0,79 | 0,84 | 3,82% | 60.979,00 |
| 22.04.2025 | 0,79 | 0,82 | 0,75 | 0,81 | 5,54% | 51.944,00 |
| 21.04.2025 | 0,80 | 0,83 | 0,73 | 0,77 | -2,85% | 97.101,00 |
| 17.04.2025 | 0,67 | 0,83 | 0,66 | 0,79 | 18,63% | 247.182,00 |
| 16.04.2025 | 0,68 | 0,68 | 0,66 | 0,67 | -4,38% | 124.503,00 |
| 15.04.2025 | 0,71 | 0,72 | 0,68 | 0,70 | -2,04% | 103.321,00 |
| 14.04.2025 | 0,74 | 0,74 | 0,68 | 0,71 | -4,94% | 180.987,00 |
| 11.04.2025 | 0,69 | 0,75 | 0,67 | 0,75 | 6,12% | 73.082,00 |
| 10.04.2025 | 0,75 | 0,75 | 0,64 | 0,70 | -5,88% | 148.558,00 |
| 09.04.2025 | 0,74 | 0,75 | 0,68 | 0,75 | 1,09% | 130.110,00 |
| 08.04.2025 | 0,76 | 0,79 | 0,74 | 0,74 | -1,10% | 80.460,00 |
| 07.04.2025 | 0,75 | 0,76 | 0,67 | 0,75 | -1,84% | 90.455,00 |
| 04.04.2025 | 0,79 | 0,81 | 0,74 | 0,76 | -6,83% | 109.637,00 |
| 03.04.2025 | 0,79 | 0,82 | 0,75 | 0,82 | -0,13% | 137.373,00 |
| 02.04.2025 | 0,84 | 0,90 | 0,80 | 0,82 | -4,77% | 133.371,00 |
| 01.04.2025 | 0,91 | 0,94 | 0,83 | 0,86 | -5,18% | 107.975,00 |
| 31.03.2025 | 0,92 | 0,96 | 0,88 | 0,91 | -4,53% | 39.738,00 |
| 28.03.2025 | 1,01 | 1,02 | 0,90 | 0,95 | -5,94% | 87.090,00 |
| 27.03.2025 | 1,02 | 1,04 | 1,00 | 1,01 | -0,98% | 45.716,00 |
| 26.03.2025 | 1,11 | 1,11 | 1,01 | 1,02 | -10,53% | 156.718,00 |
| 25.03.2025 | 1,14 | 1,15 | 1,09 | 1,14 | 0,88% | 48.975,00 |
| 24.03.2025 | 1,12 | 1,18 | 1,11 | 1,13 | -2,59% | 49.383,00 |
| 21.03.2025 | 1,17 | 1,18 | 1,13 | 1,16 | -0,85% | 46.434,00 |
| 20.03.2025 | 1,17 | 1,19 | 1,10 | 1,17 | 0,00% | 57.367,00 |
| 19.03.2025 | 1,16 | 1,19 | 1,15 | 1,17 | -2,50% | 29.949,00 |
| 18.03.2025 | 1,30 | 1,30 | 1,18 | 1,20 | -3,23% | 64.528,00 |
| 17.03.2025 | 1,20 | 1,24 | 1,15 | 1,24 | 5,98% | 54.386,00 |
| 14.03.2025 | 1,08 | 1,18 | 1,05 | 1,17 | 4,46% | 53.057,00 |
| 13.03.2025 | 1,21 | 1,26 | 1,08 | 1,12 | -5,88% | 108.261,00 |
| 12.03.2025 | 1,19 | 1,24 | 1,17 | 1,19 | -3,25% | 88.882,00 |
| 11.03.2025 | 1,17 | 1,28 | 1,15 | 1,23 | 4,24% | 130.128,00 |
| 10.03.2025 | 1,15 | 1,21 | 1,12 | 1,18 | 3,51% | 115.450,00 |
| 07.03.2025 | 1,17 | 1,22 | 1,00 | 1,14 | -4,20% | 140.063,00 |
| 06.03.2025 | 1,20 | 1,31 | 1,17 | 1,19 | -4,03% | 127.245,00 |
| 05.03.2025 | 1,25 | 1,39 | 1,22 | 1,24 | -1,59% | 259.039,00 |
| 04.03.2025 | 1,22 | 1,36 | 1,12 | 1,26 | -0,79% | 215.344,00 |
| 03.03.2025 | 1,41 | 1,41 | 1,21 | 1,27 | -9,93% | 342.906,00 |
| 28.02.2025 | 1,51 | 1,51 | 1,35 | 1,41 | -4,73% | 130.637,00 |
| 27.02.2025 | 1,56 | 1,63 | 1,42 | 1,48 | -5,13% | 300.821,00 |
| 26.02.2025 | 1,41 | 1,76 | 1,30 | 1,56 | 12,23% | 966.696,00 |
| 25.02.2025 | 1,77 | 1,82 | 1,25 | 1,39 | -13,66% | 2.854.366,00 |
| 24.02.2025 | 1,72 | 1,74 | 1,55 | 1,61 | -6,94% | 383.529,00 |
| 21.02.2025 | 1,96 | 2,03 | 1,72 | 1,73 | -12,63% | 553.158,00 |
| 20.02.2025 | 2,23 | 2,23 | 1,84 | 1,98 | -9,17% | 641.727,00 |
| 19.02.2025 | 2,96 | 2,98 | 2,18 | 2,18 | -28,52% | 1.452.820,00 |
| 18.02.2025 | 3,75 | 3,83 | 3,05 | 3,05 | -20,37% | 788.536,00 |
| 14.02.2025 | 4,91 | 5,30 | 3,56 | 3,83 | -18,51% | 1.297.215,00 |
| 13.02.2025 | 4,50 | 6,30 | 4,45 | 4,70 | 5,62% | 3.389.810,00 |
| 12.02.2025 | 4,64 | 5,35 | 3,92 | 4,45 | -22,34% | 3.057.373,00 |
| 11.02.2025 | 2,98 | 6,75 | 2,88 | 5,73 | 120,38% | 52.989.901,00 |
| 10.02.2025 | 2,26 | 3,15 | 2,20 | 2,60 | 15,56% | 3.767.654,00 |
| 07.02.2025 | 2,35 | 2,40 | 2,08 | 2,25 | 8,17% | 890.926,00 |