1,520$
2,70%
Echtzeit-Aktienkurs Wearable Devices Ltd
Bid:
Ask:
Aktienkurse zur Wearable Devices Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,48 | 1,53 | 1,47 | 1,50 | 1,38% | 31.582,00 |
| 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 |
| 22.05.2025 | 1,60 | 1,73 | 1,60 | 1,65 | 2,48% | 404.454,00 |
| 21.05.2025 | 1,69 | 1,71 | 1,55 | 1,61 | -5,29% | 249.193,00 |
| 20.05.2025 | 1,71 | 1,93 | 1,65 | 1,70 | 8,28% | 641.725,00 |
| 19.05.2025 | 1,67 | 1,70 | 1,51 | 1,57 | -8,72% | 280.802,00 |
| 16.05.2025 | 1,56 | 1,80 | 1,55 | 1,72 | 14,67% | 945.151,00 |
| 15.05.2025 | 1,53 | 2,55 | 1,48 | 1,50 | -2,60% | 13.766.418,00 |
| 14.05.2025 | 1,38 | 1,54 | 1,36 | 1,54 | 10,79% | 339.246,00 |
| 13.05.2025 | 1,52 | 1,52 | 1,37 | 1,39 | -2,11% | 117.700,00 |
| 12.05.2025 | 1,41 | 1,48 | 1,41 | 1,42 | 2,16% | 126.219,00 |
| 09.05.2025 | 1,50 | 1,60 | 1,35 | 1,39 | -7,33% | 211.649,00 |
| 08.05.2025 | 1,56 | 1,59 | 1,45 | 1,50 | -5,06% | 239.636,00 |
| 07.05.2025 | 1,62 | 1,63 | 1,57 | 1,58 | -4,82% | 94.791,00 |
| 06.05.2025 | 1,59 | 1,74 | 1,52 | 1,66 | 2,47% | 261.778,00 |
| 05.05.2025 | 1,61 | 1,66 | 1,55 | 1,62 | 0,00% | 257.131,00 |
| 02.05.2025 | 1,66 | 1,72 | 1,55 | 1,62 | 1,89% | 361.878,00 |
| 01.05.2025 | 1,68 | 1,68 | 1,53 | 1,59 | -9,14% | 681.841,00 |
| 30.04.2025 | 1,70 | 1,80 | 1,62 | 1,75 | -2,78% | 1.128.717,00 |
| 29.04.2025 | 2,00 | 2,14 | 1,52 | 1,80 | 50,00% | 44.916.758,00 |
| 28.04.2025 | 1,68 | 1,72 | 1,20 | 1,20 | -25,93% | 418.618,00 |
| 25.04.2025 | 1,70 | 1,74 | 1,58 | 1,62 | -1,82% | 109.298,00 |
| 24.04.2025 | 2,10 | 2,24 | 1,44 | 1,65 | -17,08% | 426.195,00 |
| 23.04.2025 | 2,44 | 3,10 | 1,86 | 1,99 | -13,48% | 1.815.346,00 |
| 22.04.2025 | 1,96 | 2,41 | 1,95 | 2,30 | 15,00% | 48.913,00 |
| 21.04.2025 | 1,84 | 2,00 | 1,82 | 2,00 | 5,26% | 15.230,00 |
| 17.04.2025 | 1,85 | 1,92 | 1,75 | 1,90 | 7,95% | 28.800,00 |
| 16.04.2025 | 1,83 | 1,86 | 1,75 | 1,76 | -1,68% | 12.148,00 |
| 15.04.2025 | 1,95 | 1,99 | 1,72 | 1,79 | -9,14% | 29.630,00 |
| 14.04.2025 | 2,11 | 2,23 | 1,97 | 1,97 | -6,19% | 26.052,00 |
| 11.04.2025 | 2,42 | 2,46 | 2,08 | 2,10 | -15,66% | 15.378,00 |
| 10.04.2025 | 2,65 | 2,70 | 2,26 | 2,49 | -5,32% | 73.809,00 |
| 09.04.2025 | 2,13 | 2,68 | 2,08 | 2,63 | 24,03% | 75.232,00 |
| 08.04.2025 | 2,08 | 2,20 | 1,95 | 2,12 | 4,20% | 28.886,00 |
| 07.04.2025 | 1,97 | 2,10 | 1,86 | 2,04 | 3,30% | 44.586,00 |
| 04.04.2025 | 2,08 | 2,08 | 1,92 | 1,97 | -2,96% | 16.488,00 |
| 03.04.2025 | 2,07 | 2,08 | 1,91 | 2,03 | -4,69% | 13.926,00 |
| 02.04.2025 | 2,03 | 2,22 | 1,95 | 2,13 | 11,52% | 50.208,00 |
| 01.04.2025 | 1,99 | 2,08 | 1,85 | 1,91 | 2,14% | 15.730,00 |
| 31.03.2025 | 2,05 | 2,05 | 1,87 | 1,87 | -7,88% | 24.301,00 |
| 28.03.2025 | 2,03 | 2,09 | 2,00 | 2,03 | -4,25% | 6.516,00 |
| 27.03.2025 | 2,08 | 2,18 | 2,02 | 2,12 | 1,92% | 19.372,00 |
| 26.03.2025 | 2,17 | 2,17 | 2,00 | 2,08 | -4,15% | 21.756,00 |
| 25.03.2025 | 2,03 | 2,20 | 2,02 | 2,17 | 7,43% | 19.208,00 |
| 24.03.2025 | 2,15 | 2,16 | 1,86 | 2,02 | 0,50% | 55.848,00 |
| 21.03.2025 | 1,88 | 2,13 | 1,88 | 2,01 | 6,91% | 51.110,00 |
| 20.03.2025 | 2,10 | 2,10 | 1,80 | 1,88 | -10,48% | 58.190,00 |
| 19.03.2025 | 2,35 | 2,37 | 2,06 | 2,10 | -13,22% | 103.740,00 |
| 18.03.2025 | 2,37 | 2,87 | 2,28 | 2,42 | 0,41% | 305.403,00 |
| 17.03.2025 | 1,65 | 2,41 | 1,65 | 2,41 | 434,37% | 266.827,00 |
| 14.03.2025 | 0,49 | 0,53 | 0,45 | 0,45 | -8,00% | 613.323,00 |
| 13.03.2025 | 0,53 | 0,56 | 0,49 | 0,49 | -20,55% | 179.273,00 |
| 12.03.2025 | 0,63 | 0,63 | 0,58 | 0,62 | 1,15% | 45.220,00 |
| 11.03.2025 | 0,62 | 0,65 | 0,57 | 0,61 | -0,81% | 93.796,00 |
| 10.03.2025 | 0,69 | 0,69 | 0,60 | 0,62 | -9,56% | 59.188,00 |
| 07.03.2025 | 0,67 | 0,70 | 0,65 | 0,68 | 2,67% | 58.534,00 |
| 06.03.2025 | 0,74 | 0,75 | 0,66 | 0,66 | -10,87% | 167.822,00 |
| 05.03.2025 | 0,84 | 0,84 | 0,73 | 0,74 | -0,91% | 192.942,00 |
| 04.03.2025 | 0,80 | 0,81 | 0,71 | 0,75 | -9,10% | 83.120,00 |
| 03.03.2025 | 0,81 | 0,86 | 0,79 | 0,83 | -0,60% | 62.117,00 |
| 28.02.2025 | 0,83 | 0,86 | 0,77 | 0,83 | 2,47% | 29.118,00 |
| 27.02.2025 | 0,78 | 0,83 | 0,78 | 0,81 | 4,06% | 31.033,00 |
| 26.02.2025 | 0,80 | 0,84 | 0,77 | 0,78 | -4,13% | 29.183,00 |
| 25.02.2025 | 0,81 | 0,83 | 0,78 | 0,81 | -2,18% | 38.898,00 |
| 24.02.2025 | 0,87 | 0,90 | 0,77 | 0,83 | -2,81% | 70.891,00 |
| 21.02.2025 | 0,91 | 0,91 | 0,85 | 0,85 | -4,59% | 62.568,00 |
| 20.02.2025 | 0,91 | 0,95 | 0,87 | 0,90 | -4,23% | 63.750,00 |
| 19.02.2025 | 0,93 | 0,95 | 0,89 | 0,93 | 2,20% | 59.834,00 |
| 18.02.2025 | 0,93 | 0,97 | 0,88 | 0,91 | -7,35% | 129.273,00 |
| 14.02.2025 | 0,95 | 1,04 | 0,95 | 0,99 | 5,00% | 241.680,00 |
| 13.02.2025 | 0,80 | 1,00 | 0,78 | 0,94 | 19,58% | 280.681,00 |
| 12.02.2025 | 0,73 | 0,82 | 0,73 | 0,79 | 2,65% | 63.592,00 |
| 11.02.2025 | 0,80 | 0,84 | 0,75 | 0,77 | -3,53% | 125.877,00 |
| 10.02.2025 | 0,90 | 0,90 | 0,78 | 0,79 | -16,09% | 329.244,00 |
| 07.02.2025 | 1,04 | 1,22 | 0,90 | 0,95 | 1,72% | 1.218.875,00 |