1,040$
60,49%
Echtzeit-Aktienkurs WiSA Technologies Inc
Bid:
Ask:
Aktienkurse zur WiSA Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 0,77 | 1,12 | 0,71 | 1,02 | 56,64% | 13.363.226,00 |
| 31.12.2025 | 0,52 | 0,73 | 0,49 | 0,65 | 24,62% | 9.752.800,00 |
| 30.12.2025 | 0,65 | 0,65 | 0,51 | 0,52 | -19,50% | 8.507.571,00 |
| 29.12.2025 | 0,76 | 0,78 | 0,63 | 0,65 | -12,94% | 7.637.478,00 |
| 26.12.2025 | 0,83 | 0,87 | 0,72 | 0,74 | -6,31% | 5.792.343,00 |
| 24.12.2025 | 0,84 | 0,84 | 0,71 | 0,79 | -3,77% | 4.145.131,00 |
| 23.12.2025 | 0,96 | 0,96 | 0,81 | 0,82 | -13,64% | 8.601.213,00 |
| 22.12.2025 | 1,08 | 1,42 | 0,85 | 0,95 | -1,45% | 9.093.714,00 |
| 19.12.2025 | 1,11 | 1,19 | 0,90 | 0,97 | -9,20% | 5.565.815,00 |
| 18.12.2025 | 1,30 | 1,39 | 1,04 | 1,07 | -17,12% | 3.636.976,00 |
| 17.12.2025 | 1,39 | 1,41 | 1,29 | 1,29 | -7,55% | 3.437.535,00 |
| 16.12.2025 | 1,25 | 1,42 | 1,24 | 1,39 | 9,02% | 1.953.762,00 |
| 15.12.2025 | 1,43 | 1,44 | 1,25 | 1,28 | -7,94% | 2.400.674,00 |
| 12.12.2025 | 1,51 | 1,58 | 1,39 | 1,39 | -3,82% | 1.575.459,00 |
| 11.12.2025 | 1,43 | 1,46 | 1,39 | 1,44 | -0,69% | 2.491.114,00 |
| 10.12.2025 | 1,59 | 1,59 | 1,45 | 1,45 | -6,75% | 1.906.445,00 |
| 09.12.2025 | 1,57 | 1,63 | 1,50 | 1,56 | -1,27% | 2.030.274,00 |
| 08.12.2025 | 1,73 | 1,75 | 1,57 | 1,58 | -7,62% | 4.495.944,00 |
| 05.12.2025 | 1,88 | 1,92 | 1,70 | 1,71 | -8,58% | 2.690.589,00 |
| 04.12.2025 | 1,87 | 1,90 | 1,77 | 1,87 | 2,19% | 1.993.869,00 |
| 03.12.2025 | 1,90 | 1,91 | 1,74 | 1,83 | -3,18% | 1.190.338,00 |
| 02.12.2025 | 1,94 | 2,00 | 1,88 | 1,89 | -3,08% | 2.403.518,00 |
| 01.12.2025 | 1,97 | 1,98 | 1,83 | 1,95 | -3,71% | 538.143,00 |
| 28.11.2025 | 2,12 | 2,23 | 1,94 | 2,02 | -4,94% | 1.654.400,00 |
| 26.11.2025 | 2,22 | 2,33 | 2,07 | 2,13 | -3,63% | 3.103.802,00 |
| 25.11.2025 | 2,34 | 2,47 | 2,03 | 2,21 | -8,32% | 2.556.341,00 |
| 24.11.2025 | 2,59 | 2,96 | 2,24 | 2,41 | -4,56% | 2.867.495,00 |
| 21.11.2025 | 1,69 | 2,59 | 1,57 | 2,52 | 46,09% | 8.195.672,00 |
| 20.11.2025 | 1,65 | 1,94 | 1,65 | 1,73 | 8,15% | 5.753.508,00 |
| 19.11.2025 | 1,76 | 1,78 | 1,50 | 1,60 | -8,33% | 2.050.574,00 |
| 18.11.2025 | 1,85 | 1,87 | 1,70 | 1,74 | -6,70% | 2.074.184,00 |
| 17.11.2025 | 1,83 | 2,19 | 1,64 | 1,87 | 2,75% | 1.839.843,00 |
| 14.11.2025 | 1,52 | 1,86 | 1,36 | 1,82 | 16,72% | 3.091.834,00 |
| 13.11.2025 | 1,65 | 1,66 | 1,50 | 1,56 | -4,31% | 2.258.928,00 |
| 12.11.2025 | 1,49 | 1,69 | 1,46 | 1,63 | 13,24% | 3.038.264,00 |
| 11.11.2025 | 1,62 | 1,76 | 1,39 | 1,44 | -12,50% | 1.216.515,00 |
| 10.11.2025 | 1,92 | 2,04 | 1,62 | 1,64 | -2,96% | 1.598.537,00 |
| 07.11.2025 | 1,30 | 1,72 | 1,18 | 1,69 | 24,26% | 5.836.110,00 |
| 06.11.2025 | 1,59 | 1,62 | 1,36 | 1,36 | -15,00% | 1.770.097,00 |
| 05.11.2025 | 1,96 | 1,99 | 1,57 | 1,60 | -10,61% | 2.192.505,00 |
| 04.11.2025 | 1,81 | 1,86 | 1,63 | 1,79 | -2,45% | 2.449.418,00 |
| 03.11.2025 | 2,24 | 2,36 | 1,83 | 1,84 | -9,16% | 1.397.281,00 |
| 31.10.2025 | 2,67 | 2,72 | 1,80 | 2,02 | -19,36% | 6.412.828,00 |
| 30.10.2025 | 2,77 | 3,09 | 2,43 | 2,51 | -5,65% | 2.733.035,00 |
| 29.10.2025 | 3,03 | 3,28 | 2,54 | 2,66 | -17,29% | 6.491.234,00 |
| 28.10.2025 | 3,42 | 3,76 | 2,91 | 3,21 | -2,58% | 4.173.530,00 |
| 27.10.2025 | 3,30 | 4,08 | 3,15 | 3,30 | -3,09% | 2.487.000,00 |
| 24.10.2025 | 2,31 | 3,49 | 2,29 | 3,40 | 51,45% | 7.799.549,00 |
| 23.10.2025 | 2,18 | 2,43 | 2,10 | 2,25 | 4,66% | 1.931.296,00 |
| 22.10.2025 | 2,40 | 2,51 | 2,05 | 2,15 | -15,38% | 2.473.028,00 |
| 21.10.2025 | 2,35 | 2,70 | 2,16 | 2,54 | 41,62% | 3.038.442,00 |
| 17.10.2025 | 1,65 | 1,90 | 1,60 | 1,79 | -1,38% | 1.992.204,00 |
| 16.10.2025 | 2,09 | 2,09 | 1,81 | 1,82 | -13,57% | 2.330.047,00 |
| 15.10.2025 | 2,16 | 2,47 | 2,01 | 2,10 | -4,11% | 4.140.315,00 |
| 14.10.2025 | 1,68 | 2,23 | 1,61 | 2,19 | 28,07% | 6.230.938,00 |
| 13.10.2025 | 2,08 | 2,17 | 1,62 | 1,71 | -10,00% | 1.443.565,00 |
| 10.10.2025 | 2,32 | 2,34 | 1,85 | 1,90 | -16,48% | 6.160.121,00 |
| 09.10.2025 | 2,47 | 2,54 | 2,17 | 2,28 | -3,60% | 4.249.520,00 |
| 08.10.2025 | 2,65 | 2,78 | 2,15 | 2,36 | -7,09% | 3.881.789,00 |
| 07.10.2025 | 2,19 | 3,10 | 2,19 | 2,54 | 21,82% | 8.632.029,00 |
| 06.10.2025 | 1,43 | 2,19 | 1,36 | 2,09 | 56,18% | 4.642.635,00 |
| 03.10.2025 | 1,51 | 1,53 | 1,25 | 1,34 | -13,87% | 3.247.319,00 |
| 02.10.2025 | 1,44 | 1,65 | 1,34 | 1,55 | 14,39% | 6.055.831,00 |
| 01.10.2025 | 1,06 | 1,37 | 0,99 | 1,36 | 23,18% | 6.486.292,00 |
| 30.09.2025 | 1,19 | 1,21 | 1,02 | 1,10 | -6,78% | 5.108.036,00 |
| 29.09.2025 | 1,24 | 1,40 | 1,10 | 1,18 | 7,27% | 1.897.831,00 |
| 26.09.2025 | 1,05 | 1,38 | 0,90 | 1,10 | 32,69% | 7.913.512,00 |
| 25.09.2025 | 0,64 | 1,07 | 0,60 | 0,83 | 27,54% | 12.846.756,00 |
| 24.09.2025 | 0,63 | 0,73 | 0,61 | 0,65 | -11,92% | 2.377.718,00 |
| 23.09.2025 | 0,43 | 0,79 | 0,41 | 0,74 | 76,98% | 11.116.394,00 |
| 22.09.2025 | 0,48 | 0,49 | 0,41 | 0,42 | -8,55% | 2.957.938,00 |
| 19.09.2025 | 0,44 | 0,47 | 0,38 | 0,46 | 9,88% | 7.191.633,00 |
| 18.09.2025 | 0,42 | 0,59 | 0,38 | 0,42 | 18,23% | 6.344.487,00 |
| 17.09.2025 | 0,50 | 0,53 | 0,35 | 0,35 | -20,59% | 1.015.757,00 |
| 16.09.2025 | 0,33 | 0,45 | 0,33 | 0,44 | 32,73% | 2.507.901,00 |
| 15.09.2025 | 0,33 | 0,34 | 0,33 | 0,33 | 0,91% | 200.648,00 |
| 12.09.2025 | 0,36 | 0,36 | 0,33 | 0,33 | -5,71% | 528.083,00 |
| 11.09.2025 | 0,33 | 0,35 | 0,33 | 0,35 | 9,03% | 655.388,00 |
| 10.09.2025 | 0,32 | 0,34 | 0,30 | 0,32 | 3,22% | 413.751,00 |
| 09.09.2025 | 0,35 | 0,35 | 0,30 | 0,31 | -2,81% | 290.370,00 |
| 08.09.2025 | 0,32 | 0,38 | 0,26 | 0,32 | 4,58% | 1.997.257,00 |
| 05.09.2025 | 0,30 | 0,31 | 0,30 | 0,31 | 5,52% | 259.696,00 |
| 04.09.2025 | 0,30 | 0,30 | 0,25 | 0,29 | -1,02% | 710.645,00 |
| 03.09.2025 | 0,32 | 0,33 | 0,28 | 0,29 | -10,12% | 850.072,00 |
| 02.09.2025 | 0,36 | 0,36 | 0,31 | 0,33 | -9,44% | 422.774,00 |
| 29.08.2025 | 0,39 | 0,39 | 0,36 | 0,36 | -8,40% | 637.054,00 |
| 28.08.2025 | 0,39 | 0,41 | 0,39 | 0,39 | -7,31% | 467.302,00 |
| 27.08.2025 | 0,42 | 0,44 | 0,42 | 0,42 | 0,95% | 156.871,00 |
| 26.08.2025 | 0,44 | 0,45 | 0,42 | 0,42 | -8,30% | 681.146,00 |
| 25.08.2025 | 0,43 | 0,46 | 0,41 | 0,46 | 9,83% | 922.519,00 |
| 22.08.2025 | 0,39 | 0,44 | 0,39 | 0,42 | 5,57% | 530.138,00 |
| 21.08.2025 | 0,38 | 0,42 | 0,37 | 0,40 | -2,71% | 404.445,00 |
| 20.08.2025 | 0,48 | 0,54 | 0,38 | 0,41 | -6,02% | 1.904.241,00 |
| 19.08.2025 | 0,50 | 0,50 | 0,43 | 0,43 | -8,47% | 395.483,00 |
| 18.08.2025 | 0,46 | 0,48 | 0,46 | 0,47 | 3,06% | 171.356,00 |
| 15.08.2025 | 0,46 | 0,46 | 0,45 | 0,46 | -1,29% | 134.617,00 |
| 14.08.2025 | 0,43 | 0,49 | 0,43 | 0,46 | 3,57% | 267.917,00 |
| 13.08.2025 | 0,45 | 0,47 | 0,42 | 0,45 | 7,95% | 328.203,00 |
| 12.08.2025 | 0,41 | 0,42 | 0,40 | 0,42 | -0,95% | 162.417,00 |
| 11.08.2025 | 0,42 | 0,43 | 0,42 | 0,42 | 0,96% | 40.524,00 |