0,858$
0,35%
Echtzeit-Aktienkurs Wearable Devices Ltd
Bid:
Ask:
Aktienkurse zur Wearable Devices Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,85 | 0,90 | 0,84 | 0,85 | -0,82% | 130.858,00 |
| 12.02.2026 | 0,98 | 0,98 | 0,85 | 0,86 | -5,00% | 104.085,00 |
| 11.02.2026 | 1,01 | 1,01 | 0,90 | 0,90 | -5,35% | 85.006,00 |
| 10.02.2026 | 0,95 | 1,06 | 0,94 | 0,95 | -0,95% | 195.299,00 |
| 09.02.2026 | 0,91 | 0,98 | 0,90 | 0,96 | 7,38% | 180.409,00 |
| 06.02.2026 | 0,85 | 0,94 | 0,85 | 0,89 | 5,50% | 228.418,00 |
| 05.02.2026 | 0,89 | 0,89 | 0,83 | 0,85 | -5,84% | 212.283,00 |
| 04.02.2026 | 0,90 | 0,92 | 0,86 | 0,90 | -2,17% | 153.064,00 |
| 03.02.2026 | 0,98 | 1,04 | 0,91 | 0,92 | -3,16% | 212.411,00 |
| 02.02.2026 | 0,93 | 0,95 | 0,88 | 0,95 | 1,50% | 283.382,00 |
| 30.01.2026 | 1,01 | 1,04 | 0,91 | 0,94 | -7,33% | 413.445,00 |
| 29.01.2026 | 1,02 | 1,06 | 1,00 | 1,01 | -4,72% | 405.226,00 |
| 28.01.2026 | 1,04 | 1,08 | 1,01 | 1,06 | 0,95% | 295.909,00 |
| 27.01.2026 | 1,08 | 1,13 | 1,01 | 1,05 | 2,94% | 407.578,00 |
| 26.01.2026 | 1,10 | 1,11 | 1,02 | 1,02 | -7,27% | 1.016.152,00 |
| 23.01.2026 | 1,14 | 1,14 | 1,09 | 1,10 | -2,65% | 152.182,00 |
| 22.01.2026 | 1,15 | 1,20 | 1,11 | 1,13 | -0,88% | 158.465,00 |
| 21.01.2026 | 1,13 | 1,17 | 1,08 | 1,14 | 3,64% | 290.168,00 |
| 20.01.2026 | 1,13 | 1,22 | 1,08 | 1,10 | -3,51% | 498.661,00 |
| 16.01.2026 | 1,18 | 1,20 | 1,13 | 1,14 | -2,56% | 155.125,00 |
| 15.01.2026 | 1,22 | 1,25 | 1,15 | 1,17 | -4,88% | 162.256,00 |
| 14.01.2026 | 1,15 | 1,30 | 1,14 | 1,23 | 7,89% | 480.725,00 |
| 13.01.2026 | 1,18 | 1,19 | 1,11 | 1,14 | -1,72% | 376.594,00 |
| 12.01.2026 | 1,17 | 1,18 | 1,10 | 1,16 | -1,69% | 341.540,00 |
| 09.01.2026 | 1,21 | 1,22 | 1,16 | 1,18 | -3,28% | 282.599,00 |
| 08.01.2026 | 1,22 | 1,25 | 1,20 | 1,22 | 0,00% | 192.718,00 |
| 07.01.2026 | 1,37 | 1,44 | 1,20 | 1,22 | -11,59% | 756.123,00 |
| 06.01.2026 | 1,40 | 1,44 | 1,34 | 1,38 | 0,73% | 363.875,00 |
| 05.01.2026 | 1,26 | 1,42 | 1,25 | 1,37 | 8,73% | 537.218,00 |
| 02.01.2026 | 1,18 | 1,29 | 1,17 | 1,26 | 10,53% | 411.123,00 |
| 31.12.2025 | 1,19 | 1,23 | 1,12 | 1,14 | -4,20% | 286.369,00 |
| 30.12.2025 | 1,20 | 1,23 | 1,17 | 1,19 | -1,65% | 290.338,00 |
| 29.12.2025 | 1,22 | 1,27 | 1,15 | 1,21 | -3,97% | 610.389,00 |
| 26.12.2025 | 1,30 | 1,31 | 1,23 | 1,26 | -3,08% | 685.802,00 |
| 24.12.2025 | 1,62 | 1,71 | 1,25 | 1,30 | -5,11% | 9.854.189,00 |
| 23.12.2025 | 1,45 | 1,45 | 1,35 | 1,37 | -9,27% | 347.550,00 |
| 22.12.2025 | 1,48 | 1,56 | 1,46 | 1,51 | 6,34% | 396.142,00 |
| 19.12.2025 | 1,40 | 1,47 | 1,39 | 1,42 | 2,90% | 192.581,00 |
| 18.12.2025 | 1,50 | 1,54 | 1,34 | 1,38 | -6,76% | 459.351,00 |
| 17.12.2025 | 1,58 | 1,60 | 1,46 | 1,48 | -3,90% | 252.537,00 |
| 16.12.2025 | 1,48 | 1,59 | 1,48 | 1,54 | 1,99% | 137.626,00 |
| 15.12.2025 | 1,62 | 1,68 | 1,48 | 1,51 | -8,48% | 307.323,00 |
| 12.12.2025 | 1,74 | 1,79 | 1,62 | 1,65 | -5,71% | 303.812,00 |
| 11.12.2025 | 1,80 | 1,81 | 1,69 | 1,75 | -1,69% | 317.413,00 |
| 10.12.2025 | 1,88 | 1,88 | 1,78 | 1,78 | -4,81% | 263.151,00 |
| 09.12.2025 | 1,89 | 1,90 | 1,82 | 1,87 | -1,06% | 212.775,00 |
| 08.12.2025 | 1,89 | 1,95 | 1,84 | 1,89 | -0,53% | 226.086,00 |
| 05.12.2025 | 1,96 | 1,96 | 1,85 | 1,90 | -3,55% | 262.241,00 |
| 04.12.2025 | 1,90 | 1,99 | 1,88 | 1,97 | 1,03% | 275.282,00 |
| 03.12.2025 | 1,89 | 1,98 | 1,83 | 1,95 | 3,72% | 366.748,00 |
| 02.12.2025 | 1,90 | 1,92 | 1,85 | 1,88 | -1,05% | 143.654,00 |
| 01.12.2025 | 1,93 | 1,95 | 1,87 | 1,90 | -1,55% | 114.675,00 |
| 28.11.2025 | 1,89 | 1,96 | 1,89 | 1,93 | 3,76% | 110.264,00 |
| 26.11.2025 | 1,92 | 2,05 | 1,85 | 1,86 | -2,62% | 375.460,00 |
| 25.11.2025 | 2,01 | 2,03 | 1,89 | 1,91 | -3,54% | 233.121,00 |
| 24.11.2025 | 1,91 | 2,04 | 1,91 | 1,98 | 5,32% | 191.282,00 |
| 21.11.2025 | 1,90 | 1,94 | 1,75 | 1,88 | -0,53% | 214.967,00 |
| 20.11.2025 | 2,00 | 2,10 | 1,87 | 1,89 | -2,58% | 244.144,00 |
| 19.11.2025 | 2,07 | 2,13 | 1,90 | 1,94 | -8,06% | 234.865,00 |
| 18.11.2025 | 1,94 | 2,48 | 1,94 | 2,11 | 10,47% | 2.214.880,00 |
| 17.11.2025 | 2,01 | 2,03 | 1,90 | 1,91 | -4,98% | 192.095,00 |
| 14.11.2025 | 2,00 | 2,14 | 2,00 | 2,01 | -6,07% | 223.436,00 |
| 13.11.2025 | 2,54 | 2,60 | 2,09 | 2,14 | -21,03% | 574.490,00 |
| 12.11.2025 | 2,14 | 2,88 | 2,10 | 2,71 | 32,84% | 2.013.542,00 |
| 11.11.2025 | 1,84 | 2,05 | 1,81 | 2,04 | 13,33% | 227.339,00 |
| 10.11.2025 | 1,85 | 1,88 | 1,80 | 1,80 | -0,55% | 176.307,00 |
| 07.11.2025 | 1,85 | 1,87 | 1,77 | 1,81 | -3,72% | 361.160,00 |
| 06.11.2025 | 2,04 | 2,06 | 1,85 | 1,88 | -7,84% | 253.925,00 |
| 05.11.2025 | 2,26 | 2,26 | 1,95 | 2,04 | -3,32% | 389.105,00 |
| 04.11.2025 | 2,17 | 2,28 | 1,98 | 2,11 | -6,64% | 408.605,00 |
| 03.11.2025 | 2,63 | 2,68 | 2,25 | 2,26 | -12,74% | 314.678,00 |
| 31.10.2025 | 2,54 | 2,69 | 2,54 | 2,59 | 0,78% | 141.033,00 |
| 30.10.2025 | 2,61 | 2,65 | 2,51 | 2,57 | -3,75% | 278.212,00 |
| 29.10.2025 | 2,94 | 2,99 | 2,61 | 2,67 | -9,80% | 419.786,00 |
| 28.10.2025 | 2,73 | 3,18 | 2,71 | 2,96 | 9,63% | 730.585,00 |
| 27.10.2025 | 3,11 | 3,16 | 2,69 | 2,70 | -8,78% | 1.690.558,00 |
| 24.10.2025 | 2,70 | 2,99 | 2,70 | 2,96 | 10,86% | 319.638,00 |
| 23.10.2025 | 2,74 | 2,75 | 2,59 | 2,67 | 0,75% | 180.400,00 |
| 22.10.2025 | 2,72 | 2,73 | 2,50 | 2,65 | -6,69% | 420.760,00 |
| 21.10.2025 | 2,93 | 3,06 | 2,82 | 2,84 | -4,38% | 253.291,00 |
| 20.10.2025 | 2,96 | 3,15 | 2,96 | 2,97 | -0,34% | 229.166,00 |
| 17.10.2025 | 3,33 | 3,38 | 2,95 | 2,98 | -11,83% | 448.723,00 |
| 16.10.2025 | 3,92 | 3,92 | 3,32 | 3,38 | -8,40% | 540.413,00 |
| 15.10.2025 | 4,06 | 4,08 | 3,49 | 3,69 | 6,03% | 2.000.767,00 |
| 14.10.2025 | 3,35 | 3,66 | 3,28 | 3,48 | 1,46% | 369.568,00 |
| 13.10.2025 | 3,79 | 3,84 | 3,42 | 3,43 | -6,79% | 395.522,00 |
| 10.10.2025 | 4,07 | 4,10 | 3,65 | 3,68 | -10,02% | 725.502,00 |
| 09.10.2025 | 4,09 | 4,25 | 4,08 | 4,09 | 2,25% | 431.841,00 |
| 08.10.2025 | 4,59 | 4,68 | 4,00 | 4,00 | -12,28% | 1.034.836,00 |
| 07.10.2025 | 4,89 | 5,01 | 4,55 | 4,56 | -7,88% | 613.239,00 |
| 06.10.2025 | 4,92 | 5,27 | 4,87 | 4,95 | 0,81% | 585.837,00 |
| 03.10.2025 | 5,46 | 5,60 | 4,82 | 4,91 | -5,76% | 106.281,00 |
| 02.10.2025 | 5,01 | 5,50 | 5,01 | 5,21 | 3,99% | 743.085,00 |
| 01.10.2025 | 4,73 | 5,24 | 4,73 | 5,01 | 2,87% | 579.996,00 |
| 30.09.2025 | 4,63 | 5,00 | 4,60 | 4,87 | 5,87% | 531.219,00 |
| 29.09.2025 | 5,00 | 5,07 | 4,58 | 4,60 | -7,07% | 695.996,00 |
| 26.09.2025 | 5,37 | 5,45 | 4,90 | 4,95 | -9,17% | 846.556,00 |
| 25.09.2025 | 5,39 | 5,70 | 5,31 | 5,45 | -3,88% | 737.842,00 |
| 24.09.2025 | 5,92 | 6,01 | 5,51 | 5,67 | -1,39% | 730.573,00 |
| 23.09.2025 | 6,15 | 6,36 | 5,70 | 5,75 | -12,35% | 1.365.982,00 |