0,959$
10,23%
Echtzeit-Aktienkurs Wearable Devices Ltd
Bid:
Ask:
Aktienkurse zur Wearable Devices Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 0,89 | 1,06 | 0,89 | 0,96 | 10,91% | 151.073,00 |
| 28.05.2026 | 0,90 | 0,90 | 0,85 | 0,86 | -1,06% | 82.547,00 |
| 27.05.2026 | 0,90 | 0,94 | 0,87 | 0,87 | -1,13% | 116.267,00 |
| 26.05.2026 | 0,90 | 0,96 | 0,85 | 0,88 | 3,76% | 390.110,00 |
| 22.05.2026 | 0,80 | 0,92 | 0,80 | 0,85 | 7,04% | 312.639,00 |
| 21.05.2026 | 0,77 | 0,83 | 0,75 | 0,80 | 4,01% | 156.578,00 |
| 20.05.2026 | 0,79 | 0,79 | 0,73 | 0,77 | -1,26% | 174.280,00 |
| 19.05.2026 | 0,82 | 0,85 | 0,77 | 0,78 | -10,97% | 275.377,00 |
| 18.05.2026 | 0,93 | 0,94 | 0,83 | 0,87 | -6,99% | 341.269,00 |
| 15.05.2026 | 0,96 | 0,98 | 0,93 | 0,94 | -1,74% | 165.122,00 |
| 14.05.2026 | 0,99 | 1,02 | 0,95 | 0,95 | -5,68% | 448.623,00 |
| 13.05.2026 | 0,98 | 1,05 | 0,98 | 1,01 | 1,92% | 214.887,00 |
| 12.05.2026 | 1,00 | 1,02 | 0,98 | 0,99 | -2,84% | 198.661,00 |
| 11.05.2026 | 1,02 | 1,05 | 1,00 | 1,02 | -0,97% | 231.397,00 |
| 08.05.2026 | 1,04 | 1,05 | 1,02 | 1,03 | -0,96% | 121.316,00 |
| 07.05.2026 | 1,04 | 1,05 | 1,02 | 1,04 | 0,00% | 159.075,00 |
| 06.05.2026 | 1,03 | 1,05 | 1,03 | 1,04 | 0,97% | 144.607,00 |
| 05.05.2026 | 1,08 | 1,08 | 1,02 | 1,03 | -6,36% | 223.308,00 |
| 04.05.2026 | 1,10 | 1,13 | 1,08 | 1,10 | 0,00% | 170.872,00 |
| 01.05.2026 | 1,09 | 1,13 | 1,08 | 1,10 | 0,92% | 137.204,00 |
| 30.04.2026 | 1,07 | 1,11 | 1,07 | 1,09 | 0,93% | 148.562,00 |
| 29.04.2026 | 1,12 | 1,12 | 1,04 | 1,08 | -1,82% | 377.532,00 |
| 28.04.2026 | 1,11 | 1,14 | 1,05 | 1,10 | -0,90% | 257.205,00 |
| 27.04.2026 | 1,14 | 1,16 | 1,05 | 1,11 | -5,13% | 419.483,00 |
| 24.04.2026 | 1,02 | 1,25 | 0,99 | 1,17 | 17,00% | 2.105.468,00 |
| 23.04.2026 | 1,09 | 1,09 | 0,98 | 1,00 | -9,91% | 761.966,00 |
| 22.04.2026 | 1,16 | 1,17 | 1,11 | 1,11 | -5,93% | 785.579,00 |
| 21.04.2026 | 1,25 | 1,38 | 1,11 | 1,18 | -9,23% | 2.840.447,00 |
| 20.04.2026 | 2,55 | 3,24 | 1,10 | 1,30 | -13,91% | 144.175.672,00 |
| 17.04.2026 | 1,64 | 1,74 | 1,49 | 1,51 | -7,93% | 75.641,00 |
| 16.04.2026 | 1,69 | 1,73 | 1,61 | 1,64 | -2,96% | 39.187,00 |
| 15.04.2026 | 1,58 | 1,74 | 1,55 | 1,69 | 10,46% | 119.911,00 |
| 14.04.2026 | 1,47 | 1,57 | 1,45 | 1,53 | 6,25% | 85.233,00 |
| 13.04.2026 | 1,46 | 1,48 | 1,40 | 1,44 | 1,41% | 28.487,00 |
| 10.04.2026 | 1,49 | 1,52 | 1,42 | 1,42 | -5,96% | 47.268,00 |
| 09.04.2026 | 1,37 | 1,57 | 1,37 | 1,51 | 8,63% | 138.586,00 |
| 08.04.2026 | 1,36 | 1,43 | 1,36 | 1,39 | 5,30% | 86.101,00 |
| 07.04.2026 | 1,38 | 1,39 | 1,31 | 1,32 | -0,75% | 35.613,00 |
| 06.04.2026 | 1,39 | 1,45 | 1,33 | 1,33 | -5,00% | 45.741,00 |
| 02.04.2026 | 1,43 | 1,46 | 1,33 | 1,40 | -4,11% | 25.179,00 |
| 01.04.2026 | 1,43 | 1,50 | 1,42 | 1,46 | 1,39% | 36.003,00 |
| 31.03.2026 | 1,21 | 1,48 | 1,21 | 1,44 | 20,00% | 120.273,00 |
| 30.03.2026 | 1,28 | 1,28 | 1,20 | 1,20 | -3,23% | 29.399,00 |
| 27.03.2026 | 1,28 | 1,30 | 1,24 | 1,24 | -4,62% | 59.672,00 |
| 26.03.2026 | 1,34 | 1,41 | 1,28 | 1,30 | -2,99% | 63.698,00 |
| 25.03.2026 | 1,40 | 1,43 | 1,34 | 1,34 | -2,90% | 63.587,00 |
| 24.03.2026 | 1,40 | 1,45 | 1,38 | 1,38 | -2,82% | 48.260,00 |
| 23.03.2026 | 1,40 | 1,45 | 1,37 | 1,42 | 1,43% | 56.896,00 |
| 20.03.2026 | 1,38 | 1,48 | 1,37 | 1,40 | 0,00% | 58.022,00 |
| 19.03.2026 | 1,36 | 1,45 | 1,30 | 1,40 | 3,70% | 82.076,00 |
| 18.03.2026 | 1,39 | 1,41 | 1,32 | 1,35 | -2,88% | 80.755,00 |
| 17.03.2026 | 1,47 | 1,53 | 1,36 | 1,39 | -6,08% | 90.615,00 |
| 16.03.2026 | 1,59 | 1,59 | 1,40 | 1,48 | -6,92% | 484.467,00 |
| 13.03.2026 | 1,58 | 1,65 | 1,53 | 1,59 | -1,24% | 117.473,00 |
| 12.03.2026 | 1,78 | 1,90 | 1,57 | 1,61 | -10,06% | 263.849,00 |
| 11.03.2026 | 2,15 | 2,60 | 1,70 | 1,79 | -12,25% | 374.664,00 |
| 10.03.2026 | 2,13 | 2,16 | 1,83 | 2,04 | -6,85% | 401.164,00 |
| 09.03.2026 | 2,19 | 2,34 | 2,14 | 2,19 | -6,46% | 157.297,00 |
| 06.03.2026 | 2,35 | 2,52 | 2,33 | 2,34 | 1,67% | 283.010,00 |
| 05.03.2026 | 2,22 | 2,34 | 2,19 | 2,30 | 5,04% | 86.726,00 |
| 04.03.2026 | 2,26 | 2,32 | 2,18 | 2,19 | 1,19% | 109.518,00 |
| 03.03.2026 | 2,19 | 2,32 | 2,06 | 2,17 | -3,71% | 156.667,00 |
| 02.03.2026 | 2,33 | 2,40 | 2,22 | 2,25 | -1,56% | 123.823,00 |
| 27.02.2026 | 2,49 | 2,49 | 2,26 | 2,29 | -6,05% | 85.850,00 |
| 26.02.2026 | 2,56 | 2,56 | 2,40 | 2,43 | -3,45% | 83.222,00 |
| 25.02.2026 | 2,44 | 2,66 | 2,44 | 2,52 | 3,32% | 184.196,00 |
| 24.02.2026 | 2,37 | 2,63 | 2,37 | 2,44 | 3,51% | 224.484,00 |
| 23.02.2026 | 2,42 | 2,50 | 2,34 | 2,36 | -1,21% | 128.719,00 |
| 20.02.2026 | 2,61 | 2,64 | 2,37 | 2,39 | -3,99% | 148.150,00 |
| 19.02.2026 | 2,64 | 2,69 | 2,46 | 2,48 | -2,63% | 99.086,00 |
| 18.02.2026 | 2,57 | 2,70 | 2,52 | 2,55 | 2,02% | 97.687,00 |
| 17.02.2026 | 2,52 | 2,70 | 2,46 | 2,50 | -1,71% | 156.457,00 |
| 13.02.2026 | 2,55 | 2,69 | 2,52 | 2,54 | -0,81% | 130.858,00 |
| 12.02.2026 | 2,94 | 2,94 | 2,55 | 2,57 | -5,00% | 104.085,00 |
| 11.02.2026 | 3,03 | 3,03 | 2,70 | 2,70 | -5,35% | 85.006,00 |
| 10.02.2026 | 2,85 | 3,18 | 2,82 | 2,85 | -0,95% | 195.299,00 |
| 09.02.2026 | 2,74 | 2,94 | 2,70 | 2,88 | 7,38% | 180.409,00 |
| 06.02.2026 | 2,54 | 2,81 | 2,54 | 2,68 | 5,50% | 228.418,00 |
| 05.02.2026 | 2,67 | 2,67 | 2,48 | 2,54 | -5,84% | 212.283,00 |
| 04.02.2026 | 2,70 | 2,77 | 2,58 | 2,70 | -2,17% | 153.064,00 |
| 03.02.2026 | 2,93 | 3,12 | 2,73 | 2,76 | -3,16% | 212.411,00 |
| 02.02.2026 | 2,78 | 2,85 | 2,64 | 2,85 | 1,45% | 283.382,00 |
| 30.01.2026 | 3,03 | 3,12 | 2,74 | 2,81 | -7,29% | 413.445,00 |
| 29.01.2026 | 3,06 | 3,18 | 3,00 | 3,03 | -4,72% | 405.226,00 |
| 28.01.2026 | 3,12 | 3,24 | 3,03 | 3,18 | 0,95% | 295.909,00 |
| 27.01.2026 | 3,24 | 3,39 | 3,03 | 3,15 | 2,94% | 407.578,00 |
| 26.01.2026 | 3,30 | 3,33 | 3,06 | 3,06 | -7,27% | 1.016.152,00 |
| 23.01.2026 | 3,41 | 3,42 | 3,27 | 3,30 | -2,65% | 152.182,00 |
| 22.01.2026 | 3,45 | 3,60 | 3,33 | 3,39 | -0,88% | 158.465,00 |
| 21.01.2026 | 3,39 | 3,51 | 3,24 | 3,42 | 3,64% | 290.168,00 |
| 20.01.2026 | 3,39 | 3,66 | 3,24 | 3,30 | -3,51% | 498.661,00 |
| 16.01.2026 | 3,54 | 3,60 | 3,39 | 3,42 | -2,56% | 155.125,00 |
| 15.01.2026 | 3,66 | 3,75 | 3,45 | 3,51 | -4,88% | 162.256,00 |
| 14.01.2026 | 3,45 | 3,90 | 3,42 | 3,69 | 7,89% | 480.725,00 |
| 13.01.2026 | 3,54 | 3,56 | 3,33 | 3,42 | -1,72% | 376.594,00 |
| 12.01.2026 | 3,51 | 3,54 | 3,30 | 3,48 | -1,69% | 341.540,00 |
| 09.01.2026 | 3,63 | 3,66 | 3,48 | 3,54 | -3,28% | 282.599,00 |
| 08.01.2026 | 3,66 | 3,75 | 3,60 | 3,66 | 0,00% | 192.718,00 |
| 07.01.2026 | 4,11 | 4,32 | 3,60 | 3,66 | -11,59% | 756.123,00 |
| 06.01.2026 | 4,20 | 4,32 | 4,02 | 4,14 | 0,73% | 363.875,00 |