0,912$
1,90%
Echtzeit-Aktienkurs Upexi Inc
Bid:
Ask:
Aktienkurse zur Upexi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 0,89 | 0,95 | 0,87 | 0,91 | 1,20% | 1.616.151,00 |
| 11.06.2026 | 0,86 | 0,91 | 0,85 | 0,90 | 4,56% | 2.085.560,00 |
| 10.06.2026 | 0,86 | 0,90 | 0,85 | 0,86 | -3,48% | 1.491.750,00 |
| 09.06.2026 | 0,96 | 0,97 | 0,87 | 0,89 | -6,22% | 1.849.534,00 |
| 08.06.2026 | 1,00 | 1,02 | 0,95 | 0,95 | 0,33% | 1.984.138,00 |
| 05.06.2026 | 0,98 | 0,98 | 0,91 | 0,95 | -7,16% | 3.349.286,00 |
| 04.06.2026 | 1,00 | 1,04 | 0,97 | 1,02 | 0,99% | 1.846.451,00 |
| 03.06.2026 | 1,07 | 1,07 | 1,00 | 1,01 | -5,61% | 2.433.142,00 |
| 02.06.2026 | 1,08 | 1,14 | 1,04 | 1,07 | -5,31% | 3.877.537,00 |
| 01.06.2026 | 1,16 | 1,17 | 1,12 | 1,13 | -5,04% | 2.584.949,00 |
| 29.05.2026 | 1,22 | 1,24 | 1,16 | 1,19 | -1,65% | 2.990.318,00 |
| 28.05.2026 | 1,19 | 1,26 | 1,15 | 1,21 | -3,97% | 4.003.358,00 |
| 27.05.2026 | 1,29 | 1,30 | 1,22 | 1,26 | -3,08% | 2.346.363,00 |
| 26.05.2026 | 1,36 | 1,39 | 1,29 | 1,30 | -2,99% | 2.159.437,00 |
| 22.05.2026 | 1,38 | 1,42 | 1,34 | 1,34 | -4,29% | 2.075.203,00 |
| 21.05.2026 | 1,36 | 1,43 | 1,35 | 1,40 | 0,00% | 1.949.772,00 |
| 20.05.2026 | 1,28 | 1,41 | 1,28 | 1,40 | 8,53% | 2.870.871,00 |
| 19.05.2026 | 1,28 | 1,32 | 1,25 | 1,29 | -2,27% | 1.333.826,00 |
| 18.05.2026 | 1,41 | 1,42 | 1,25 | 1,32 | -8,97% | 3.151.079,00 |
| 15.05.2026 | 1,45 | 1,47 | 1,37 | 1,45 | -4,61% | 3.053.725,00 |
| 14.05.2026 | 1,34 | 1,55 | 1,33 | 1,52 | 9,35% | 4.601.502,00 |
| 13.05.2026 | 1,34 | 1,40 | 1,25 | 1,39 | 2,96% | 2.635.514,00 |
| 12.05.2026 | 1,41 | 1,42 | 1,32 | 1,35 | -8,16% | 3.540.425,00 |
| 11.05.2026 | 1,40 | 1,49 | 1,35 | 1,47 | 6,52% | 5.744.529,00 |
| 08.05.2026 | 1,34 | 1,41 | 1,29 | 1,38 | 2,99% | 2.901.187,00 |
| 07.05.2026 | 1,40 | 1,42 | 1,31 | 1,34 | -4,29% | 2.220.475,00 |
| 06.05.2026 | 1,44 | 1,45 | 1,33 | 1,40 | 1,45% | 4.994.401,00 |
| 05.05.2026 | 1,39 | 1,45 | 1,36 | 1,38 | 1,47% | 6.319.720,00 |
| 04.05.2026 | 1,31 | 1,39 | 1,28 | 1,36 | 4,62% | 2.644.088,00 |
| 01.05.2026 | 1,34 | 1,40 | 1,28 | 1,30 | -1,52% | 4.107.448,00 |
| 30.04.2026 | 1,26 | 1,34 | 1,26 | 1,32 | 6,45% | 2.200.107,00 |
| 29.04.2026 | 1,32 | 1,32 | 1,24 | 1,24 | -5,34% | 1.705.157,00 |
| 28.04.2026 | 1,26 | 1,33 | 1,25 | 1,31 | -2,96% | 2.294.087,00 |
| 27.04.2026 | 1,40 | 1,40 | 1,31 | 1,35 | -3,57% | 2.273.602,00 |
| 24.04.2026 | 1,44 | 1,48 | 1,38 | 1,40 | -1,41% | 1.953.505,00 |
| 23.04.2026 | 1,43 | 1,44 | 1,38 | 1,42 | -3,40% | 2.637.420,00 |
| 22.04.2026 | 1,41 | 1,55 | 1,41 | 1,47 | 10,53% | 4.782.476,00 |
| 21.04.2026 | 1,49 | 1,50 | 1,32 | 1,33 | -7,64% | 2.910.762,00 |
| 20.04.2026 | 1,40 | 1,46 | 1,34 | 1,44 | -1,37% | 3.219.292,00 |
| 17.04.2026 | 1,36 | 1,51 | 1,35 | 1,46 | 12,31% | 6.275.829,00 |
| 16.04.2026 | 1,30 | 1,34 | 1,22 | 1,30 | 2,36% | 4.117.915,00 |
| 15.04.2026 | 1,19 | 1,28 | 1,16 | 1,27 | 5,83% | 2.909.586,00 |
| 14.04.2026 | 1,20 | 1,26 | 1,19 | 1,20 | 5,26% | 3.050.903,00 |
| 13.04.2026 | 1,05 | 1,17 | 1,05 | 1,14 | 3,64% | 3.369.152,00 |
| 10.04.2026 | 1,07 | 1,12 | 1,05 | 1,10 | 5,77% | 2.346.829,00 |
| 09.04.2026 | 1,02 | 1,07 | 0,96 | 1,04 | 1,96% | 2.291.378,00 |
| 08.04.2026 | 1,01 | 1,06 | 0,99 | 1,02 | 9,32% | 3.199.154,00 |
| 07.04.2026 | 0,99 | 0,99 | 0,92 | 0,93 | -7,62% | 2.136.484,00 |
| 06.04.2026 | 0,99 | 1,05 | 0,98 | 1,01 | 3,59% | 2.363.600,00 |
| 02.04.2026 | 0,94 | 0,98 | 0,91 | 0,98 | -1,27% | 3.758.794,00 |
| 01.04.2026 | 1,04 | 1,05 | 0,97 | 0,99 | 0,19% | 3.059.897,00 |
| 31.03.2026 | 0,95 | 1,01 | 0,92 | 0,99 | 3,86% | 3.041.045,00 |
| 30.03.2026 | 1,09 | 1,09 | 0,93 | 0,95 | -5,10% | 3.431.585,00 |
| 27.03.2026 | 1,04 | 1,08 | 0,99 | 1,00 | -6,54% | 3.672.950,00 |
| 26.03.2026 | 1,15 | 1,15 | 1,07 | 1,07 | -10,08% | 3.240.761,00 |
| 25.03.2026 | 1,15 | 1,21 | 1,14 | 1,19 | 7,21% | 3.721.830,00 |
| 24.03.2026 | 1,15 | 1,18 | 1,07 | 1,11 | -5,13% | 3.393.833,00 |
| 23.03.2026 | 1,09 | 1,21 | 1,08 | 1,17 | 10,38% | 6.013.208,00 |
| 20.03.2026 | 1,09 | 1,09 | 1,01 | 1,06 | -0,93% | 3.258.969,00 |
| 19.03.2026 | 1,00 | 1,07 | 0,98 | 1,07 | 0,00% | 3.977.266,00 |
| 18.03.2026 | 1,08 | 1,12 | 1,02 | 1,07 | -6,96% | 8.100.341,00 |
| 17.03.2026 | 1,07 | 1,18 | 1,06 | 1,15 | 6,48% | 7.541.722,00 |
| 16.03.2026 | 1,24 | 1,28 | 1,06 | 1,08 | -2,70% | 29.205.577,00 |
| 13.03.2026 | 1,02 | 1,24 | 1,01 | 1,11 | 19,30% | 15.525.422,00 |
| 12.03.2026 | 1,00 | 1,05 | 0,92 | 0,93 | -9,67% | 4.129.802,00 |
| 11.03.2026 | 0,94 | 1,04 | 0,94 | 1,03 | 9,45% | 4.073.863,00 |
| 10.03.2026 | 1,00 | 1,03 | 0,93 | 0,94 | -2,94% | 5.049.977,00 |
| 09.03.2026 | 0,91 | 1,04 | 0,89 | 0,97 | 7,73% | 8.470.038,00 |
| 06.03.2026 | 0,92 | 0,96 | 0,87 | 0,90 | -6,47% | 4.803.364,00 |
| 05.03.2026 | 1,07 | 1,09 | 0,93 | 0,96 | -10,90% | 8.463.833,00 |
| 04.03.2026 | 0,90 | 1,17 | 0,88 | 1,08 | 37,56% | 22.189.881,00 |
| 03.03.2026 | 0,81 | 0,88 | 0,77 | 0,79 | -10,78% | 6.326.355,00 |
| 02.03.2026 | 0,65 | 0,90 | 0,64 | 0,88 | 32,71% | 11.257.578,00 |
| 27.02.2026 | 0,73 | 0,75 | 0,66 | 0,66 | -12,84% | 3.547.662,00 |
| 26.02.2026 | 0,84 | 0,84 | 0,74 | 0,76 | -7,92% | 4.938.512,00 |
| 25.02.2026 | 0,68 | 0,85 | 0,62 | 0,83 | 36,00% | 12.259.921,00 |
| 24.02.2026 | 0,55 | 0,64 | 0,54 | 0,61 | 7,50% | 3.001.393,00 |
| 23.02.2026 | 0,61 | 0,61 | 0,55 | 0,57 | -8,56% | 4.310.139,00 |
| 20.02.2026 | 0,67 | 0,70 | 0,62 | 0,62 | -7,32% | 3.640.772,00 |
| 19.02.2026 | 0,68 | 0,71 | 0,65 | 0,67 | -3,36% | 4.768.721,00 |
| 18.02.2026 | 0,72 | 0,78 | 0,69 | 0,69 | -4,17% | 5.681.968,00 |
| 17.02.2026 | 0,79 | 0,83 | 0,71 | 0,72 | -6,35% | 5.286.674,00 |
| 13.02.2026 | 0,77 | 0,82 | 0,76 | 0,77 | 3,40% | 3.450.513,00 |
| 12.02.2026 | 0,81 | 0,82 | 0,71 | 0,74 | -8,91% | 5.575.905,00 |
| 11.02.2026 | 0,99 | 1,00 | 0,81 | 0,82 | -16,30% | 7.140.573,00 |
| 10.02.2026 | 1,08 | 1,08 | 0,97 | 0,98 | -7,13% | 5.307.527,00 |
| 09.02.2026 | 1,08 | 1,09 | 0,98 | 1,05 | -7,89% | 3.815.951,00 |
| 06.02.2026 | 1,14 | 1,15 | 1,03 | 1,14 | 4,59% | 8.483.791,00 |
| 05.02.2026 | 1,28 | 1,31 | 1,07 | 1,09 | -19,85% | 4.526.597,00 |
| 04.02.2026 | 1,53 | 1,55 | 1,34 | 1,36 | -12,26% | 3.307.245,00 |
| 03.02.2026 | 1,62 | 1,65 | 1,45 | 1,55 | -4,32% | 2.861.603,00 |
| 02.02.2026 | 1,69 | 1,72 | 1,60 | 1,62 | -8,99% | 3.624.956,00 |
| 30.01.2026 | 1,79 | 1,86 | 1,75 | 1,78 | -2,73% | 1.606.034,00 |
| 29.01.2026 | 1,93 | 1,94 | 1,79 | 1,83 | -6,63% | 4.497.684,00 |
| 28.01.2026 | 2,00 | 2,05 | 1,90 | 1,96 | -1,01% | 2.294.182,00 |
| 27.01.2026 | 1,90 | 1,99 | 1,85 | 1,98 | 4,76% | 2.088.965,00 |
| 26.01.2026 | 1,94 | 1,96 | 1,87 | 1,89 | -5,50% | 2.673.414,00 |
| 23.01.2026 | 2,01 | 2,03 | 1,88 | 2,00 | 1,01% | 3.618.280,00 |
| 22.01.2026 | 2,12 | 2,17 | 1,96 | 1,98 | -5,71% | 3.647.537,00 |
| 21.01.2026 | 2,06 | 2,15 | 2,00 | 2,10 | 3,45% | 2.962.750,00 |