3,570$
2,59%
Echtzeit-Aktienkurs Wearable Devices Ltd
Bid:
Ask:
Aktienkurse zur Wearable Devices Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,67 | 4,37 | 3,54 | 3,58 | 2,87% | 184.094,00 |
| 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 |
| 28.07.2025 | 1,70 | 1,72 | 1,59 | 1,63 | -4,68% | 51.069,00 |
| 25.07.2025 | 1,74 | 1,75 | 1,67 | 1,71 | -0,64% | 62.865,00 |
| 24.07.2025 | 1,52 | 1,74 | 1,50 | 1,72 | 11,75% | 316.417,00 |
| 23.07.2025 | 1,54 | 1,54 | 1,49 | 1,54 | 4,05% | 77.964,00 |
| 22.07.2025 | 1,46 | 1,51 | 1,45 | 1,48 | 2,07% | 55.071,00 |
| 21.07.2025 | 1,58 | 1,58 | 1,45 | 1,45 | -8,23% | 153.258,00 |
| 18.07.2025 | 1,56 | 1,59 | 1,55 | 1,58 | -0,94% | 60.564,00 |
| 17.07.2025 | 1,58 | 1,61 | 1,55 | 1,60 | 0,87% | 42.189,00 |
| 16.07.2025 | 1,59 | 1,60 | 1,53 | 1,58 | 0,08% | 83.633,00 |
| 15.07.2025 | 1,57 | 1,64 | 1,57 | 1,58 | 0,89% | 75.343,00 |
| 14.07.2025 | 1,55 | 1,58 | 1,53 | 1,57 | -0,88% | 35.077,00 |
| 11.07.2025 | 1,59 | 1,59 | 1,50 | 1,58 | -0,63% | 39.434,00 |
| 10.07.2025 | 1,50 | 1,62 | 1,49 | 1,59 | 6,71% | 108.025,00 |
| 09.07.2025 | 1,53 | 1,55 | 1,46 | 1,49 | -1,97% | 40.059,00 |
| 08.07.2025 | 1,47 | 1,56 | 1,47 | 1,52 | 3,40% | 56.943,00 |
| 07.07.2025 | 1,52 | 1,52 | 1,46 | 1,47 | -1,34% | 28.857,00 |
| 03.07.2025 | 1,55 | 1,55 | 1,49 | 1,49 | -2,61% | 26.928,00 |
| 02.07.2025 | 1,48 | 1,53 | 1,47 | 1,53 | 3,38% | 31.798,00 |
| 01.07.2025 | 1,52 | 1,52 | 1,45 | 1,48 | -1,33% | 41.093,00 |
| 30.06.2025 | 1,47 | 1,53 | 1,44 | 1,50 | 5,63% | 122.919,00 |
| 27.06.2025 | 1,53 | 1,55 | 1,40 | 1,42 | -7,19% | 135.823,00 |
| 26.06.2025 | 1,54 | 1,60 | 1,50 | 1,53 | -0,65% | 200.443,00 |
| 25.06.2025 | 1,60 | 1,63 | 1,47 | 1,54 | -3,75% | 2.031.281,00 |
| 24.06.2025 | 1,42 | 2,18 | 1,42 | 1,60 | 12,68% | 5.175.320,00 |
| 23.06.2025 | 1,73 | 1,73 | 1,38 | 1,42 | -18,86% | 312.514,00 |
| 20.06.2025 | 1,65 | 1,79 | 1,60 | 1,75 | 8,70% | 203.215,00 |
| 18.06.2025 | 1,53 | 1,65 | 1,52 | 1,61 | -0,62% | 69.947,00 |
| 17.06.2025 | 1,50 | 1,63 | 1,50 | 1,62 | 5,19% | 75.650,00 |
| 16.06.2025 | 1,48 | 1,58 | 1,45 | 1,54 | 5,48% | 91.542,00 |
| 13.06.2025 | 1,54 | 1,54 | 1,43 | 1,46 | -2,01% | 85.774,00 |
| 12.06.2025 | 1,51 | 1,54 | 1,49 | 1,49 | -3,25% | 38.371,00 |
| 11.06.2025 | 1,59 | 1,64 | 1,47 | 1,54 | -3,14% | 117.764,00 |
| 10.06.2025 | 1,59 | 1,65 | 1,58 | 1,59 | 0,63% | 58.287,00 |
| 09.06.2025 | 1,64 | 1,66 | 1,55 | 1,58 | -2,47% | 191.026,00 |
| 06.06.2025 | 1,62 | 1,67 | 1,62 | 1,62 | 0,00% | 39.050,00 |
| 05.06.2025 | 1,68 | 1,73 | 1,60 | 1,62 | -3,57% | 106.911,00 |
| 04.06.2025 | 1,68 | 1,74 | 1,64 | 1,68 | 0,60% | 111.511,00 |
| 03.06.2025 | 1,67 | 1,70 | 1,62 | 1,67 | 0,00% | 48.736,00 |
| 02.06.2025 | 1,65 | 1,70 | 1,60 | 1,67 | 1,83% | 96.375,00 |
| 30.05.2025 | 1,65 | 1,86 | 1,58 | 1,64 | -2,96% | 1.699.940,00 |
| 29.05.2025 | 1,64 | 1,74 | 1,60 | 1,69 | 3,05% | 137.981,00 |
| 28.05.2025 | 1,68 | 1,68 | 1,58 | 1,64 | 0,00% | 85.652,00 |
| 27.05.2025 | 1,54 | 1,65 | 1,48 | 1,64 | 6,49% | 159.115,00 |
| 23.05.2025 | 1,59 | 1,64 | 1,50 | 1,54 | -6,67% | 196.070,00 |