1,460$
-5,19%
Echtzeit-Aktienkurs Wearable Devices Ltd
Bid:
Ask:
Aktienkurse zur Wearable Devices Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,58 | 1,60 | 1,46 | 1,48 | -4,22% | 244.852,00 |
| 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 |
| 22.09.2025 | 5,61 | 6,91 | 5,50 | 6,56 | 22,16% | 4.402.007,00 |
| 19.09.2025 | 5,64 | 6,75 | 5,34 | 5,37 | 13,77% | 10.544.977,00 |
| 18.09.2025 | 5,36 | 5,48 | 4,61 | 4,72 | -14,95% | 2.146.967,00 |
| 17.09.2025 | 5,62 | 5,90 | 5,19 | 5,55 | -9,02% | 2.177.098,00 |
| 16.09.2025 | 6,82 | 7,35 | 6,07 | 6,10 | -7,44% | 3.184.044,00 |
| 15.09.2025 | 8,80 | 9,00 | 6,59 | 6,59 | -30,04% | 6.707.278,00 |
| 12.09.2025 | 9,17 | 11,40 | 9,00 | 9,42 | 16,15% | 50.622.569,00 |
| 11.09.2025 | 6,62 | 10,00 | 6,52 | 8,11 | 56,56% | 91.019.750,00 |
| 10.09.2025 | 6,99 | 10,89 | 4,41 | 5,18 | 407,84% | 290.202.930,00 |
| 09.09.2025 | 1,06 | 1,06 | 1,00 | 1,02 | -0,97% | 24.469.384,00 |
| 08.09.2025 | 1,04 | 1,04 | 1,01 | 1,03 | -3,74% | 100.139,00 |
| 05.09.2025 | 1,07 | 1,08 | 1,04 | 1,07 | -1,83% | 138.304,00 |
| 04.09.2025 | 1,09 | 1,11 | 1,06 | 1,09 | 0,93% | 148.469,00 |
| 03.09.2025 | 1,10 | 1,11 | 1,06 | 1,08 | -2,70% | 67.722,00 |
| 02.09.2025 | 1,08 | 1,13 | 1,07 | 1,11 | 3,81% | 135.857,00 |
| 29.08.2025 | 1,08 | 1,10 | 1,05 | 1,07 | -0,99% | 102.466,00 |
| 28.08.2025 | 1,09 | 1,09 | 1,06 | 1,08 | -0,92% | 79.306,00 |
| 27.08.2025 | 1,11 | 1,11 | 1,07 | 1,09 | 0,93% | 80.581,00 |
| 26.08.2025 | 1,12 | 1,13 | 1,06 | 1,08 | -2,70% | 86.457,00 |
| 25.08.2025 | 1,14 | 1,14 | 1,06 | 1,11 | 0,00% | 140.929,00 |
| 22.08.2025 | 1,07 | 1,13 | 1,06 | 1,11 | 1,83% | 287.515,00 |
| 21.08.2025 | 1,08 | 1,10 | 1,04 | 1,09 | 1,87% | 137.187,00 |
| 20.08.2025 | 1,09 | 1,09 | 1,02 | 1,07 | 0,94% | 214.421,00 |
| 19.08.2025 | 1,14 | 1,18 | 1,03 | 1,06 | -6,19% | 290.293,00 |
| 18.08.2025 | 1,13 | 1,18 | 1,10 | 1,13 | 1,80% | 314.685,00 |
| 15.08.2025 | 1,14 | 1,20 | 1,09 | 1,11 | 0,91% | 161.748,00 |
| 14.08.2025 | 1,17 | 1,19 | 1,05 | 1,10 | -5,58% | 405.346,00 |
| 13.08.2025 | 1,22 | 1,25 | 1,16 | 1,17 | -8,98% | 328.639,00 |
| 12.08.2025 | 1,45 | 1,45 | 1,17 | 1,28 | -12,93% | 893.395,00 |
| 11.08.2025 | 1,84 | 1,93 | 1,45 | 1,47 | -9,26% | 20.181.353,00 |
| 08.08.2025 | 1,56 | 1,64 | 1,56 | 1,62 | 4,52% | 28.468,00 |
| 07.08.2025 | 1,57 | 1,73 | 1,51 | 1,55 | -7,19% | 79.063,00 |
| 06.08.2025 | 1,72 | 1,85 | 1,52 | 1,67 | -2,05% | 634.078,00 |
| 05.08.2025 | 1,54 | 1,78 | 1,52 | 1,71 | 12,91% | 311.551,00 |
| 04.08.2025 | 1,53 | 1,55 | 1,50 | 1,51 | 2,03% | 42.171,00 |
| 01.08.2025 | 1,59 | 1,59 | 1,45 | 1,48 | -8,07% | 57.063,00 |
| 31.07.2025 | 1,54 | 1,61 | 1,54 | 1,61 | 2,55% | 32.829,00 |
| 30.07.2025 | 1,59 | 1,62 | 1,56 | 1,57 | -3,68% | 41.012,00 |
| 29.07.2025 | 1,64 | 1,67 | 1,56 | 1,63 | 0,00% | 38.593,00 |