3,340$
15,57%
Echtzeit-Aktienkurs Upexi Inc
Bid:
Ask:
Aktienkurse zur Upexi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,98 | 3,47 | 2,83 | 3,20 | 10,55% | 6.554.169,00 |
| 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 | 3,18 | 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 |
| 21.05.2025 | 10,00 | 12,90 | 9,95 | 12,77 | 29,25% | 1.019.655,00 |
| 20.05.2025 | 9,53 | 10,26 | 9,35 | 9,88 | 2,49% | 172.145,00 |
| 19.05.2025 | 10,22 | 10,30 | 9,48 | 9,64 | -5,40% | 213.559,00 |
| 16.05.2025 | 9,58 | 10,40 | 9,24 | 10,19 | 6,37% | 262.441,00 |
| 15.05.2025 | 9,60 | 9,91 | 9,11 | 9,58 | -2,04% | 128.669,00 |
| 14.05.2025 | 10,31 | 10,31 | 9,61 | 9,78 | -2,30% | 184.988,00 |
| 13.05.2025 | 10,71 | 11,01 | 10,01 | 10,01 | -5,92% | 450.852,00 |
| 12.05.2025 | 11,30 | 11,59 | 10,21 | 10,64 | 7,37% | 4.606.795,00 |
| 09.05.2025 | 10,04 | 10,60 | 9,72 | 9,91 | -3,03% | 243.522,00 |
| 08.05.2025 | 11,51 | 12,29 | 9,87 | 10,22 | -11,05% | 411.167,00 |
| 07.05.2025 | 11,46 | 11,99 | 10,91 | 11,49 | -1,88% | 125.655,00 |
| 06.05.2025 | 11,69 | 12,75 | 11,56 | 11,71 | -3,78% | 207.415,00 |
| 05.05.2025 | 13,89 | 13,89 | 10,69 | 12,17 | -13,50% | 358.914,00 |
| 02.05.2025 | 12,26 | 16,00 | 11,07 | 14,07 | 17,25% | 1.150.332,00 |
| 01.05.2025 | 10,99 | 12,50 | 9,78 | 12,00 | 9,69% | 530.419,00 |
| 30.04.2025 | 12,18 | 12,44 | 10,60 | 10,94 | -14,06% | 378.044,00 |
| 29.04.2025 | 13,51 | 13,51 | 12,00 | 12,73 | -1,47% | 691.842,00 |
| 28.04.2025 | 15,66 | 18,90 | 11,27 | 12,92 | -16,70% | 2.112.017,00 |
| 25.04.2025 | 13,85 | 22,57 | 13,65 | 15,51 | 14,72% | 13.052.843,00 |
| 24.04.2025 | 10,43 | 13,75 | 9,81 | 13,52 | 22,80% | 1.669.381,00 |
| 23.04.2025 | 11,43 | 12,60 | 10,19 | 11,01 | 22,33% | 11.332.027,00 |
| 22.04.2025 | 7,94 | 9,80 | 7,70 | 9,00 | -9,00% | 3.030.676,00 |
| 21.04.2025 | 10,24 | 22,00 | 9,02 | 9,89 | 330,94% | 100.378.056,00 |
| 17.04.2025 | 2,42 | 2,42 | 2,24 | 2,30 | -7,83% | 9.336,00 |
| 16.04.2025 | 2,73 | 2,73 | 2,41 | 2,49 | -11,07% | 23.628,00 |
| 15.04.2025 | 2,63 | 2,96 | 2,44 | 2,80 | 3,70% | 89.984,00 |
| 14.04.2025 | 2,43 | 2,79 | 2,36 | 2,70 | 5,47% | 20.254,00 |
| 11.04.2025 | 2,33 | 2,64 | 2,31 | 2,56 | 9,87% | 12.877,00 |
| 10.04.2025 | 2,08 | 2,47 | 2,00 | 2,33 | -10,04% | 56.760,00 |
| 09.04.2025 | 2,40 | 2,60 | 1,90 | 2,59 | 18,76% | 841.039,00 |
| 08.04.2025 | 2,02 | 2,28 | 1,91 | 2,18 | 7,69% | 38.539,00 |
| 07.04.2025 | 2,12 | 2,15 | 2,01 | 2,03 | 0,25% | 5.832,00 |
| 04.04.2025 | 2,15 | 2,19 | 2,02 | 2,02 | -6,48% | 11.976,00 |
| 03.04.2025 | 2,24 | 2,24 | 2,16 | 2,16 | -1,82% | 2.909,00 |
| 02.04.2025 | 2,23 | 2,25 | 2,20 | 2,20 | -0,90% | 3.451,00 |
| 01.04.2025 | 2,05 | 2,23 | 2,05 | 2,22 | 6,22% | 16.225,00 |
| 31.03.2025 | 2,24 | 2,24 | 2,03 | 2,09 | -6,70% | 12.320,00 |
| 28.03.2025 | 2,35 | 2,35 | 2,24 | 2,24 | -5,08% | 5.251,00 |
| 27.03.2025 | 2,37 | 2,39 | 2,27 | 2,36 | 4,42% | 5.302,00 |
| 26.03.2025 | 2,39 | 2,43 | 2,26 | 2,26 | -7,76% | 19.604,00 |
| 25.03.2025 | 2,40 | 2,47 | 2,32 | 2,45 | 6,06% | 17.852,00 |
| 24.03.2025 | 2,40 | 2,45 | 2,26 | 2,31 | -0,86% | 22.485,00 |
| 21.03.2025 | 2,50 | 2,53 | 2,26 | 2,33 | -7,91% | 24.642,00 |
| 20.03.2025 | 2,46 | 2,59 | 2,45 | 2,53 | 2,85% | 10.389,00 |
| 19.03.2025 | 2,46 | 2,50 | 2,46 | 2,46 | -2,77% | 2.527,00 |
| 18.03.2025 | 2,55 | 2,59 | 2,45 | 2,53 | -1,94% | 4.230,00 |
| 17.03.2025 | 2,52 | 2,60 | 2,50 | 2,58 | 2,38% | 4.760,00 |
| 14.03.2025 | 2,43 | 2,52 | 2,43 | 2,52 | 3,28% | 9.538,00 |
| 13.03.2025 | 2,58 | 2,69 | 2,44 | 2,44 | -6,15% | 18.146,00 |
| 12.03.2025 | 2,67 | 2,70 | 2,57 | 2,60 | -4,76% | 8.945,00 |
| 11.03.2025 | 2,65 | 2,74 | 2,50 | 2,73 | 4,60% | 7.769,00 |
| 10.03.2025 | 2,72 | 2,74 | 2,61 | 2,61 | -4,74% | 7.059,00 |
| 07.03.2025 | 2,62 | 2,80 | 2,49 | 2,74 | 0,00% | 23.109,00 |
| 06.03.2025 | 2,51 | 2,93 | 2,51 | 2,74 | 10,04% | 30.504,00 |
| 05.03.2025 | 2,57 | 2,57 | 2,48 | 2,49 | 0,20% | 13.067,00 |
| 04.03.2025 | 2,69 | 2,77 | 2,33 | 2,49 | -8,97% | 88.334,00 |
| 03.03.2025 | 3,25 | 3,52 | 2,55 | 2,73 | -14,69% | 1.045.031,00 |
| 28.02.2025 | 3,31 | 3,41 | 3,15 | 3,20 | -4,48% | 16.106,00 |
| 27.02.2025 | 3,61 | 3,61 | 3,30 | 3,35 | -4,29% | 8.943,00 |
| 26.02.2025 | 3,25 | 3,53 | 3,24 | 3,50 | 0,00% | 14.709,00 |
| 25.02.2025 | 3,50 | 3,72 | 3,07 | 3,50 | -6,42% | 83.266,00 |
| 24.02.2025 | 3,27 | 4,80 | 3,22 | 3,74 | 28,08% | 735.073,00 |
| 21.02.2025 | 3,23 | 3,32 | 2,83 | 2,92 | -10,43% | 33.484,00 |
| 20.02.2025 | 3,40 | 3,54 | 3,20 | 3,26 | -3,55% | 27.562,00 |
| 19.02.2025 | 3,53 | 3,61 | 3,26 | 3,38 | -5,06% | 32.248,00 |
| 18.02.2025 | 3,85 | 3,88 | 3,50 | 3,56 | -8,72% | 49.856,00 |
| 14.02.2025 | 3,94 | 4,00 | 3,78 | 3,90 | -2,50% | 22.816,00 |
| 13.02.2025 | 3,89 | 4,00 | 3,70 | 4,00 | 8,40% | 25.651,00 |
| 12.02.2025 | 3,46 | 3,80 | 3,35 | 3,69 | 3,94% | 89.877,00 |
| 11.02.2025 | 3,66 | 3,67 | 3,45 | 3,55 | -3,53% | 38.750,00 |
| 10.02.2025 | 3,86 | 3,94 | 3,55 | 3,68 | -6,12% | 87.968,00 |