6,340$
1,36%
Echtzeit-Aktienkurs Upexi Inc
Bid:
Ask:
Aktienkurse zur Upexi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 6,13 | 6,40 | 5,81 | 6,26 | -3,47% | 3.235.461,00 |
| 13.10.2025 | 6,60 | 6,68 | 5,88 | 6,48 | 2,05% | 4.908.690,00 |
| 10.10.2025 | 6,85 | 7,30 | 6,17 | 6,35 | -7,30% | 6.351.937,00 |
| 09.10.2025 | 7,10 | 7,23 | 6,70 | 6,85 | -4,46% | 2.832.894,00 |
| 08.10.2025 | 7,03 | 7,25 | 6,65 | 7,17 | 1,70% | 4.827.206,00 |
| 07.10.2025 | 7,63 | 7,64 | 6,96 | 7,05 | -8,44% | 6.530.429,00 |
| 06.10.2025 | 7,50 | 7,75 | 7,30 | 7,70 | 3,36% | 6.284.692,00 |
| 03.10.2025 | 7,11 | 7,68 | 7,07 | 7,45 | 2,19% | 760.724,00 |
| 02.10.2025 | 6,71 | 7,39 | 6,66 | 7,29 | 11,64% | 8.946.497,00 |
| 01.10.2025 | 6,13 | 6,64 | 6,06 | 6,53 | 13,17% | 7.430.356,00 |
| 30.09.2025 | 5,66 | 5,96 | 5,62 | 5,77 | 2,67% | 4.339.614,00 |
| 29.09.2025 | 5,52 | 5,73 | 5,27 | 5,62 | 7,77% | 3.966.045,00 |
| 26.09.2025 | 5,35 | 5,36 | 5,01 | 5,22 | -1,23% | 3.837.579,00 |
| 25.09.2025 | 5,79 | 5,80 | 5,21 | 5,28 | -14,29% | 7.833.098,00 |
| 24.09.2025 | 6,10 | 6,35 | 6,05 | 6,16 | -0,16% | 3.962.531,00 |
| 23.09.2025 | 6,20 | 6,39 | 6,11 | 6,17 | 1,65% | 4.385.241,00 |
| 22.09.2025 | 6,26 | 6,38 | 6,06 | 6,07 | -7,75% | 5.357.508,00 |
| 19.09.2025 | 6,73 | 6,81 | 6,45 | 6,58 | -3,52% | 5.944.105,00 |
| 18.09.2025 | 6,40 | 7,02 | 6,30 | 6,82 | 12,08% | 6.614.585,00 |
| 17.09.2025 | 5,94 | 6,29 | 5,77 | 6,09 | 4,55% | 5.917.277,00 |
| 16.09.2025 | 6,30 | 6,31 | 5,78 | 5,82 | -8,06% | 6.981.175,00 |
| 15.09.2025 | 6,73 | 6,75 | 6,19 | 6,33 | -6,29% | 5.227.288,00 |
| 12.09.2025 | 6,33 | 6,84 | 6,08 | 6,76 | 18,93% | 10.349.890,00 |
| 11.09.2025 | 5,53 | 5,92 | 5,52 | 5,68 | 4,03% | 5.297.923,00 |
| 10.09.2025 | 5,70 | 5,99 | 5,36 | 5,46 | -0,73% | 6.229.248,00 |
| 09.09.2025 | 5,74 | 5,84 | 5,20 | 5,50 | -2,83% | 7.209.498,00 |
| 08.09.2025 | 6,16 | 6,42 | 5,60 | 5,66 | -6,29% | 5.859.376,00 |
| 05.09.2025 | 6,36 | 6,40 | 5,87 | 6,04 | -4,58% | 4.334.844,00 |
| 04.09.2025 | 6,47 | 6,55 | 6,00 | 6,33 | -4,52% | 3.748.847,00 |
| 03.09.2025 | 7,07 | 7,24 | 6,50 | 6,63 | -3,77% | 4.679.857,00 |
| 02.09.2025 | 7,01 | 7,13 | 6,65 | 6,89 | -4,70% | 4.810.941,00 |
| 29.08.2025 | 7,93 | 8,00 | 7,19 | 7,23 | -10,63% | 4.559.310,00 |
| 28.08.2025 | 8,77 | 8,99 | 7,91 | 8,09 | -1,58% | 6.055.411,00 |
| 27.08.2025 | 8,80 | 9,12 | 8,04 | 8,22 | -3,92% | 9.324.877,00 |
| 26.08.2025 | 7,46 | 8,57 | 7,40 | 8,56 | 12,57% | 6.770.446,00 |
| 25.08.2025 | 7,67 | 7,75 | 7,12 | 7,60 | -4,16% | 6.267.711,00 |
| 22.08.2025 | 6,88 | 7,94 | 6,60 | 7,93 | 13,61% | 8.487.596,00 |
| 21.08.2025 | 6,57 | 7,07 | 6,56 | 6,98 | -0,99% | 3.166.095,00 |
| 20.08.2025 | 6,38 | 7,24 | 6,16 | 7,05 | 11,90% | 6.483.844,00 |
| 19.08.2025 | 6,81 | 7,06 | 6,20 | 6,30 | -8,96% | 5.661.193,00 |
| 18.08.2025 | 7,29 | 7,33 | 6,82 | 6,92 | -5,85% | 4.906.816,00 |
| 15.08.2025 | 7,80 | 7,80 | 6,90 | 7,35 | -6,96% | 6.594.471,00 |
| 14.08.2025 | 7,00 | 8,28 | 6,88 | 7,90 | 0,89% | 10.507.519,00 |
| 13.08.2025 | 7,83 | 8,41 | 7,35 | 7,83 | 17,57% | 24.328.818,00 |
| 12.08.2025 | 5,50 | 6,73 | 5,50 | 6,66 | 18,51% | 10.228.613,00 |
| 11.08.2025 | 6,21 | 6,33 | 5,53 | 5,62 | -6,95% | 10.329.547,00 |
| 08.08.2025 | 5,67 | 6,48 | 5,60 | 6,04 | 8,44% | 11.966.777,00 |
| 07.08.2025 | 5,98 | 6,03 | 5,34 | 5,57 | -0,71% | 6.771.994,00 |
| 06.08.2025 | 5,31 | 5,90 | 5,06 | 5,61 | 6,45% | 7.986.291,00 |
| 05.08.2025 | 5,06 | 5,68 | 4,95 | 5,27 | 4,98% | 6.255.226,00 |
| 04.08.2025 | 4,62 | 5,05 | 4,60 | 5,02 | 9,13% | 5.249.803,00 |
| 01.08.2025 | 4,32 | 4,70 | 4,31 | 4,60 | -0,76% | 5.561.443,00 |
| 31.07.2025 | 4,92 | 4,98 | 4,53 | 4,64 | -5,12% | 6.734.869,00 |
| 30.07.2025 | 5,17 | 5,25 | 4,78 | 4,89 | -10,04% | 6.256.520,00 |
| 29.07.2025 | 5,70 | 5,81 | 5,26 | 5,43 | -7,65% | 6.700.405,00 |
| 28.07.2025 | 6,49 | 6,50 | 5,70 | 5,88 | -3,76% | 8.470.229,00 |
| 25.07.2025 | 6,35 | 6,35 | 5,43 | 6,11 | -4,68% | 13.265.556,00 |
| 24.07.2025 | 6,80 | 7,25 | 6,08 | 6,41 | -4,33% | 13.041.698,00 |
| 23.07.2025 | 7,16 | 7,36 | 6,57 | 6,70 | -12,99% | 13.069.812,00 |
| 22.07.2025 | 8,55 | 8,60 | 7,35 | 7,70 | -5,52% | 15.193.113,00 |
| 21.07.2025 | 8,53 | 10,62 | 8,01 | 8,15 | 8,96% | 36.543.300,00 |
| 18.07.2025 | 7,81 | 9,13 | 6,90 | 7,48 | 3,31% | 27.649.822,00 |
| 17.07.2025 | 8,30 | 8,36 | 6,25 | 7,24 | -0,28% | 21.885.174,00 |
| 16.07.2025 | 5,78 | 7,70 | 5,30 | 7,26 | 39,62% | 22.586.406,00 |
| 15.07.2025 | 5,95 | 6,00 | 5,05 | 5,20 | -12,75% | 8.868.327,00 |
| 14.07.2025 | 5,99 | 6,57 | 5,60 | 5,96 | 10,58% | 8.539.428,00 |
| 11.07.2025 | 5,36 | 5,59 | 4,85 | 5,39 | 7,80% | 9.949.592,00 |
| 10.07.2025 | 4,35 | 5,15 | 4,11 | 5,00 | 19,90% | 9.126.188,00 |
| 09.07.2025 | 4,53 | 4,75 | 3,93 | 4,17 | 0,97% | 12.744.366,00 |
| 08.07.2025 | 3,42 | 4,20 | 3,35 | 4,13 | 26,69% | 9.618.110,00 |
| 07.07.2025 | 3,33 | 3,45 | 2,92 | 3,26 | 2,03% | 4.130.841,00 |
| 03.07.2025 | 2,98 | 3,47 | 2,83 | 3,20 | 10,55% | 6.558.495,00 |
| 02.07.2025 | 2,93 | 3,07 | 2,73 | 2,89 | 0,00% | 3.361.356,00 |
| 01.07.2025 | 2,99 | 3,05 | 2,87 | 2,89 | -3,02% | 2.079.615,00 |
| 30.06.2025 | 2,68 | 3,10 | 2,60 | 2,98 | 14,62% | 5.969.693,00 |
| 27.06.2025 | 3,12 | 3,17 | 2,51 | 2,60 | -17,72% | 5.107.908,00 |
| 26.06.2025 | 3,41 | 3,58 | 3,02 | 3,16 | -5,11% | 2.552.997,00 |
| 25.06.2025 | 4,00 | 4,03 | 3,26 | 3,33 | -16,12% | 3.230.511,00 |
| 24.06.2025 | 3,97 | 4,21 | 3,75 | 3,97 | -60,30% | 5.844.903,00 |
| 23.06.2025 | 9,31 | 10,30 | 8,69 | 10,00 | 8,11% | 1.685.443,00 |
| 20.06.2025 | 11,00 | 11,20 | 9,00 | 9,25 | -14,27% | 2.226.795,00 |
| 18.06.2025 | 9,50 | 10,79 | 9,30 | 10,79 | 12,51% | 502.363,00 |
| 17.06.2025 | 9,60 | 10,00 | 9,23 | 9,59 | -2,54% | 451.363,00 |
| 16.06.2025 | 11,15 | 11,23 | 9,61 | 9,84 | -1,70% | 650.046,00 |
| 13.06.2025 | 12,10 | 12,35 | 10,00 | 10,01 | -20,49% | 536.645,00 |
| 12.06.2025 | 12,75 | 13,37 | 12,38 | 12,59 | -0,94% | 301.482,00 |
| 11.06.2025 | 12,50 | 13,57 | 12,31 | 12,71 | 5,92% | 364.099,00 |
| 10.06.2025 | 12,25 | 13,11 | 11,81 | 12,00 | 0,08% | 415.580,00 |
| 09.06.2025 | 11,69 | 12,69 | 10,96 | 11,99 | 6,96% | 542.388,00 |
| 06.06.2025 | 11,80 | 11,98 | 10,73 | 11,21 | -5,96% | 309.942,00 |
| 05.06.2025 | 11,40 | 12,74 | 11,40 | 11,92 | 6,14% | 311.641,00 |
| 04.06.2025 | 10,77 | 11,76 | 10,70 | 11,23 | 2,56% | 244.566,00 |
| 03.06.2025 | 11,04 | 11,32 | 10,61 | 10,95 | -3,78% | 171.802,00 |
| 02.06.2025 | 10,43 | 11,40 | 9,50 | 11,38 | 6,95% | 283.076,00 |
| 30.05.2025 | 9,70 | 10,65 | 9,68 | 10,64 | 7,91% | 215.256,00 |
| 29.05.2025 | 10,08 | 10,30 | 9,16 | 9,86 | -2,86% | 205.175,00 |
| 28.05.2025 | 10,15 | 10,68 | 9,72 | 10,15 | 2,22% | 385.537,00 |
| 27.05.2025 | 11,01 | 12,02 | 9,70 | 9,93 | -7,02% | 387.664,00 |
| 23.05.2025 | 12,81 | 12,81 | 10,56 | 10,68 | -21,70% | 377.170,00 |
| 22.05.2025 | 12,65 | 15,50 | 12,12 | 13,64 | 6,81% | 841.990,00 |