5,050$
2,85%
Echtzeit-Aktienkurs Desktop Metal Inc
Bid:
Ask:
Aktienkurse zur Desktop Metal Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 4,89 | 5,01 | 4,89 | 4,96 | 1,02% | 1.281.465,00 |
| 31.03.2025 | 4,89 | 4,94 | 4,87 | 4,91 | -1,60% | 601.827,00 |
| 28.03.2025 | 4,81 | 5,09 | 4,81 | 4,99 | 3,10% | 1.352.054,00 |
| 27.03.2025 | 4,63 | 4,89 | 4,63 | 4,84 | 6,84% | 3.351.620,00 |
| 26.03.2025 | 4,54 | 4,67 | 4,40 | 4,53 | 0,22% | 4.692.701,00 |
| 25.03.2025 | 3,86 | 4,54 | 3,72 | 4,52 | 99,12% | 53.773.657,00 |
| 24.03.2025 | 2,20 | 2,30 | 2,18 | 2,27 | 1,79% | 168.039,00 |
| 21.03.2025 | 2,42 | 2,49 | 2,20 | 2,23 | -7,85% | 256.959,00 |
| 20.03.2025 | 2,63 | 2,68 | 2,42 | 2,42 | -11,36% | 356.333,00 |
| 19.03.2025 | 2,75 | 2,79 | 2,68 | 2,73 | -0,73% | 569.039,00 |
| 18.03.2025 | 2,68 | 2,77 | 2,54 | 2,75 | 0,00% | 340.161,00 |
| 17.03.2025 | 2,47 | 2,78 | 2,41 | 2,75 | 10,44% | 656.795,00 |
| 14.03.2025 | 2,00 | 2,62 | 2,00 | 2,49 | 22,06% | 651.819,00 |
| 13.03.2025 | 1,98 | 2,10 | 1,94 | 2,04 | 6,25% | 270.382,00 |
| 12.03.2025 | 1,95 | 1,99 | 1,84 | 1,92 | -1,54% | 309.391,00 |
| 11.03.2025 | 1,98 | 2,00 | 1,90 | 1,95 | -1,52% | 126.614,00 |
| 10.03.2025 | 2,00 | 2,08 | 1,97 | 1,98 | -3,41% | 134.192,00 |
| 07.03.2025 | 2,06 | 2,07 | 1,96 | 2,05 | 0,99% | 95.065,00 |
| 06.03.2025 | 2,05 | 2,10 | 1,98 | 2,03 | -1,93% | 203.294,00 |
| 05.03.2025 | 2,07 | 2,11 | 2,00 | 2,07 | 0,98% | 161.728,00 |
| 04.03.2025 | 2,02 | 2,07 | 2,00 | 2,05 | 1,99% | 126.332,00 |
| 03.03.2025 | 2,26 | 2,35 | 2,01 | 2,01 | -11,84% | 306.353,00 |
| 28.02.2025 | 2,18 | 2,36 | 2,15 | 2,28 | 4,59% | 107.857,00 |
| 27.02.2025 | 2,22 | 2,30 | 2,18 | 2,18 | -2,24% | 196.227,00 |
| 26.02.2025 | 2,21 | 2,39 | 2,19 | 2,23 | 0,90% | 214.337,00 |
| 25.02.2025 | 2,20 | 2,25 | 2,12 | 2,21 | 0,45% | 84.812,00 |
| 24.02.2025 | 2,30 | 2,32 | 2,11 | 2,20 | -1,35% | 209.610,00 |
| 21.02.2025 | 2,47 | 2,56 | 2,22 | 2,23 | -9,35% | 379.855,00 |
| 20.02.2025 | 2,65 | 2,73 | 2,45 | 2,46 | -6,46% | 218.284,00 |
| 19.02.2025 | 2,48 | 2,65 | 2,47 | 2,63 | 6,05% | 219.095,00 |
| 18.02.2025 | 2,57 | 2,64 | 2,46 | 2,48 | -3,13% | 168.529,00 |
| 14.02.2025 | 2,60 | 2,66 | 2,55 | 2,56 | -1,54% | 143.270,00 |
| 13.02.2025 | 2,50 | 2,63 | 2,49 | 2,60 | 4,00% | 243.455,00 |
| 12.02.2025 | 2,47 | 2,53 | 2,42 | 2,50 | -0,40% | 95.419,00 |
| 11.02.2025 | 2,56 | 2,62 | 2,46 | 2,51 | -4,20% | 109.185,00 |
| 10.02.2025 | 2,74 | 2,74 | 2,51 | 2,62 | -1,87% | 223.095,00 |
| 07.02.2025 | 2,61 | 2,74 | 2,48 | 2,67 | 3,89% | 121.551,00 |
| 06.02.2025 | 2,81 | 2,81 | 2,48 | 2,57 | -7,55% | 204.677,00 |
| 05.02.2025 | 2,69 | 2,83 | 2,60 | 2,78 | 6,11% | 415.882,00 |
| 04.02.2025 | 2,38 | 2,73 | 2,29 | 2,62 | 9,17% | 532.351,00 |
| 03.02.2025 | 2,21 | 2,50 | 2,18 | 2,40 | 5,73% | 231.637,00 |
| 31.01.2025 | 2,46 | 2,50 | 2,25 | 2,27 | -9,20% | 221.868,00 |
| 30.01.2025 | 2,21 | 2,61 | 2,21 | 2,50 | 15,21% | 607.757,00 |
| 29.01.2025 | 2,20 | 2,24 | 2,13 | 2,17 | -2,25% | 87.430,00 |
| 28.01.2025 | 2,17 | 2,23 | 2,02 | 2,22 | 2,78% | 319.769,00 |
| 27.01.2025 | 2,20 | 2,22 | 2,15 | 2,16 | -1,37% | 167.488,00 |
| 24.01.2025 | 2,11 | 2,29 | 2,11 | 2,19 | 4,29% | 546.539,00 |
| 23.01.2025 | 2,17 | 2,20 | 2,10 | 2,10 | -3,67% | 134.678,00 |
| 22.01.2025 | 2,23 | 2,23 | 2,16 | 2,18 | -2,68% | 260.861,00 |
| 21.01.2025 | 2,20 | 2,33 | 2,18 | 2,24 | 2,28% | 370.943,00 |
| 17.01.2025 | 2,46 | 2,50 | 2,18 | 2,19 | -9,88% | 547.324,00 |
| 16.01.2025 | 2,40 | 2,47 | 2,34 | 2,43 | 2,10% | 216.758,00 |
| 15.01.2025 | 2,50 | 2,57 | 2,37 | 2,38 | -2,86% | 196.709,00 |
| 14.01.2025 | 2,49 | 2,62 | 2,37 | 2,45 | -1,21% | 202.151,00 |
| 13.01.2025 | 2,66 | 2,71 | 2,47 | 2,48 | -8,15% | 254.826,00 |
| 10.01.2025 | 2,67 | 2,72 | 2,64 | 2,70 | -0,37% | 66.078,00 |
| 08.01.2025 | 2,84 | 2,85 | 2,52 | 2,71 | -6,23% | 240.823,00 |
| 07.01.2025 | 3,00 | 3,10 | 2,83 | 2,89 | -3,67% | 184.690,00 |
| 06.01.2025 | 3,06 | 3,10 | 2,95 | 3,00 | -0,99% | 378.794,00 |
| 03.01.2025 | 2,87 | 3,14 | 2,73 | 3,03 | 12,64% | 818.215,00 |
| 02.01.2025 | 2,34 | 2,71 | 2,34 | 2,69 | 14,96% | 394.906,00 |
| 31.12.2024 | 2,31 | 2,45 | 2,25 | 2,34 | 0,86% | 298.558,00 |
| 30.12.2024 | 2,36 | 2,36 | 2,24 | 2,32 | -3,73% | 282.020,00 |
| 27.12.2024 | 2,39 | 2,47 | 2,35 | 2,41 | 0,84% | 264.889,00 |
| 26.12.2024 | 2,47 | 2,49 | 2,31 | 2,39 | -4,02% | 382.915,00 |
| 24.12.2024 | 2,38 | 2,50 | 2,36 | 2,49 | 4,18% | 195.276,00 |
| 23.12.2024 | 2,78 | 2,80 | 2,21 | 2,39 | -16,14% | 1.277.049,00 |
| 20.12.2024 | 3,01 | 3,07 | 2,80 | 2,85 | -8,06% | 505.559,00 |
| 19.12.2024 | 3,47 | 3,49 | 3,10 | 3,10 | -10,66% | 303.984,00 |
| 18.12.2024 | 3,39 | 3,54 | 3,37 | 3,47 | 1,17% | 126.790,00 |
| 17.12.2024 | 3,60 | 3,61 | 3,24 | 3,43 | -5,25% | 463.075,00 |
| 16.12.2024 | 3,71 | 3,73 | 3,62 | 3,62 | -2,95% | 230.849,00 |