0,640$
-3,03%
Echtzeit-Aktienkurs ScanTech AI Systems Inc
Bid:
Ask:
Aktienkurse zur ScanTech AI Systems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 0,64 | 0,64 | 0,64 | 0,64 | -4,23% | 197.365,00 |
| 30.06.2025 | 0,68 | 0,68 | 0,62 | 0,67 | 1,26% | 351.311,00 |
| 27.06.2025 | 0,67 | 0,69 | 0,65 | 0,66 | -1,46% | 417.505,00 |
| 26.06.2025 | 0,67 | 0,69 | 0,66 | 0,67 | -2,00% | 381.718,00 |
| 25.06.2025 | 0,69 | 0,70 | 0,66 | 0,68 | -2,62% | 330.275,00 |
| 24.06.2025 | 0,70 | 0,72 | 0,68 | 0,70 | 1,72% | 358.688,00 |
| 23.06.2025 | 0,71 | 0,73 | 0,68 | 0,69 | -4,83% | 241.560,00 |
| 20.06.2025 | 0,73 | 0,76 | 0,70 | 0,73 | 1,40% | 244.906,00 |
| 18.06.2025 | 0,72 | 0,76 | 0,70 | 0,72 | 0,78% | 400.015,00 |
| 17.06.2025 | 0,70 | 0,72 | 0,66 | 0,71 | -4,38% | 787.314,00 |
| 16.06.2025 | 0,78 | 0,82 | 0,69 | 0,74 | -3,26% | 1.289.565,00 |
| 13.06.2025 | 0,73 | 0,80 | 0,68 | 0,77 | 3,97% | 1.050.667,00 |
| 12.06.2025 | 0,76 | 0,78 | 0,71 | 0,74 | -2,93% | 352.657,00 |
| 11.06.2025 | 0,83 | 0,83 | 0,75 | 0,76 | -6,75% | 475.865,00 |
| 10.06.2025 | 0,77 | 0,83 | 0,76 | 0,82 | 3,51% | 321.274,00 |
| 09.06.2025 | 0,78 | 0,82 | 0,76 | 0,79 | 1,08% | 413.654,00 |
| 06.06.2025 | 0,75 | 0,80 | 0,74 | 0,78 | 1,31% | 291.673,00 |
| 05.06.2025 | 0,81 | 0,87 | 0,74 | 0,77 | -2,66% | 1.259.602,00 |
| 04.06.2025 | 0,70 | 0,90 | 0,70 | 0,79 | 11,25% | 4.162.961,00 |
| 03.06.2025 | 0,77 | 0,77 | 0,68 | 0,71 | -5,46% | 606.199,00 |
| 02.06.2025 | 0,73 | 0,77 | 0,73 | 0,75 | 3,02% | 518.303,00 |
| 30.05.2025 | 0,78 | 0,81 | 0,70 | 0,73 | -8,02% | 680.164,00 |
| 29.05.2025 | 0,90 | 0,95 | 0,78 | 0,79 | -13,27% | 819.152,00 |
| 28.05.2025 | 0,96 | 0,97 | 0,90 | 0,91 | -4,81% | 460.427,00 |
| 27.05.2025 | 0,99 | 1,00 | 0,93 | 0,96 | -0,51% | 508.848,00 |
| 23.05.2025 | 1,00 | 1,01 | 0,96 | 0,97 | -3,98% | 365.075,00 |
| 22.05.2025 | 1,04 | 1,04 | 0,99 | 1,01 | -3,37% | 525.799,00 |
| 21.05.2025 | 1,09 | 1,10 | 1,01 | 1,04 | -4,59% | 538.198,00 |
| 20.05.2025 | 1,13 | 1,16 | 1,03 | 1,09 | 3,81% | 1.124.751,00 |
| 19.05.2025 | 0,95 | 1,23 | 0,90 | 1,05 | 10,06% | 1.782.040,00 |
| 16.05.2025 | 1,00 | 1,00 | 0,95 | 0,95 | -4,60% | 387.776,00 |
| 15.05.2025 | 1,08 | 1,09 | 0,90 | 1,00 | -8,26% | 1.022.062,00 |
| 14.05.2025 | 1,13 | 1,18 | 1,01 | 1,09 | -1,80% | 800.244,00 |
| 13.05.2025 | 1,27 | 1,30 | 1,05 | 1,11 | -14,62% | 1.576.430,00 |
| 12.05.2025 | 1,45 | 1,45 | 1,27 | 1,30 | -8,45% | 1.165.655,00 |
| 09.05.2025 | 1,41 | 1,53 | 1,38 | 1,42 | -2,74% | 567.499,00 |
| 08.05.2025 | 1,74 | 2,11 | 1,35 | 1,46 | -4,58% | 6.285.427,00 |
| 07.05.2025 | 1,56 | 1,57 | 1,47 | 1,53 | -2,55% | 178.202,00 |
| 06.05.2025 | 1,60 | 1,62 | 1,54 | 1,57 | -4,85% | 155.505,00 |
| 05.05.2025 | 1,60 | 1,72 | 1,60 | 1,65 | 3,12% | 227.761,00 |
| 02.05.2025 | 1,58 | 1,62 | 1,53 | 1,60 | 0,63% | 225.726,00 |
| 01.05.2025 | 1,64 | 1,64 | 1,55 | 1,59 | -0,62% | 187.625,00 |
| 30.04.2025 | 1,56 | 1,64 | 1,49 | 1,60 | 3,23% | 187.534,00 |
| 29.04.2025 | 1,56 | 1,58 | 1,52 | 1,55 | -1,90% | 180.261,00 |
| 28.04.2025 | 1,65 | 1,68 | 1,55 | 1,58 | -5,39% | 306.778,00 |
| 25.04.2025 | 1,72 | 1,74 | 1,61 | 1,67 | -1,76% | 299.199,00 |
| 24.04.2025 | 1,71 | 1,72 | 1,68 | 1,70 | -0,58% | 233.233,00 |
| 23.04.2025 | 1,75 | 1,78 | 1,68 | 1,71 | 1,18% | 226.079,00 |
| 22.04.2025 | 1,71 | 1,72 | 1,66 | 1,69 | -2,31% | 105.115,00 |
| 21.04.2025 | 1,71 | 1,75 | 1,65 | 1,73 | -2,26% | 216.768,00 |
| 17.04.2025 | 1,79 | 1,82 | 1,70 | 1,77 | -0,56% | 146.350,00 |
| 16.04.2025 | 1,85 | 1,96 | 1,70 | 1,78 | -3,78% | 808.582,00 |
| 15.04.2025 | 1,78 | 1,91 | 1,76 | 1,85 | 0,54% | 230.992,00 |
| 14.04.2025 | 1,73 | 1,96 | 1,73 | 1,84 | 7,60% | 395.590,00 |
| 11.04.2025 | 1,71 | 1,79 | 1,68 | 1,71 | -1,72% | 265.428,00 |
| 10.04.2025 | 1,77 | 1,81 | 1,68 | 1,74 | -5,95% | 193.786,00 |
| 09.04.2025 | 1,61 | 1,87 | 1,50 | 1,85 | 14,91% | 763.501,00 |
| 08.04.2025 | 1,81 | 1,88 | 1,55 | 1,61 | -6,94% | 615.368,00 |
| 07.04.2025 | 1,65 | 1,83 | 1,62 | 1,73 | -2,81% | 533.261,00 |
| 04.04.2025 | 2,01 | 2,01 | 1,72 | 1,78 | -12,32% | 844.748,00 |
| 03.04.2025 | 2,03 | 2,24 | 2,01 | 2,03 | -9,38% | 386.340,00 |
| 02.04.2025 | 1,97 | 2,27 | 1,90 | 2,24 | 13,71% | 987.168,00 |
| 01.04.2025 | 2,03 | 2,07 | 1,90 | 1,97 | -2,96% | 435.403,00 |
| 31.03.2025 | 2,44 | 2,45 | 1,63 | 2,03 | -6,02% | 3.854.566,00 |
| 28.03.2025 | 2,27 | 2,28 | 2,06 | 2,16 | -7,30% | 280.747,00 |
| 27.03.2025 | 2,37 | 2,42 | 2,16 | 2,33 | -3,72% | 355.741,00 |
| 26.03.2025 | 2,64 | 2,65 | 2,42 | 2,42 | -10,04% | 371.428,00 |
| 25.03.2025 | 2,54 | 2,73 | 2,35 | 2,69 | 3,07% | 775.968,00 |
| 24.03.2025 | 2,86 | 2,88 | 2,54 | 2,61 | -7,12% | 521.906,00 |
| 21.03.2025 | 2,81 | 2,92 | 2,45 | 2,81 | -2,43% | 895.410,00 |
| 20.03.2025 | 2,40 | 3,00 | 2,40 | 2,88 | 18,52% | 1.598.940,00 |
| 19.03.2025 | 2,27 | 2,56 | 2,21 | 2,43 | 9,46% | 936.169,00 |
| 18.03.2025 | 2,11 | 2,24 | 1,98 | 2,22 | 2,78% | 441.627,00 |
| 17.03.2025 | 1,99 | 2,30 | 1,97 | 2,16 | 13,68% | 1.324.985,00 |
| 14.03.2025 | 1,74 | 1,91 | 1,72 | 1,90 | 9,20% | 520.594,00 |
| 13.03.2025 | 1,73 | 1,82 | 1,70 | 1,74 | 2,35% | 341.116,00 |
| 12.03.2025 | 1,85 | 1,93 | 1,66 | 1,70 | -6,59% | 657.398,00 |
| 11.03.2025 | 1,71 | 1,85 | 1,71 | 1,82 | 5,20% | 450.131,00 |
| 10.03.2025 | 1,93 | 1,96 | 1,70 | 1,73 | -5,98% | 440.053,00 |
| 07.03.2025 | 1,91 | 1,91 | 1,71 | 1,84 | -3,66% | 704.888,00 |
| 06.03.2025 | 1,98 | 2,13 | 1,90 | 1,91 | -6,83% | 719.687,00 |
| 05.03.2025 | 2,04 | 2,14 | 2,00 | 2,05 | 1,99% | 604.632,00 |
| 04.03.2025 | 1,78 | 2,05 | 1,76 | 2,01 | 0,50% | 1.076.502,00 |
| 03.03.2025 | 2,35 | 2,49 | 1,99 | 2,00 | -13,42% | 1.370.722,00 |
| 28.02.2025 | 2,32 | 2,43 | 2,13 | 2,31 | -4,55% | 1.193.633,00 |
| 27.02.2025 | 2,54 | 2,70 | 2,38 | 2,42 | -3,59% | 1.591.939,00 |
| 26.02.2025 | 2,43 | 2,75 | 2,34 | 2,51 | -2,33% | 2.852.228,00 |
| 25.02.2025 | 2,17 | 3,18 | 2,17 | 2,57 | 19,53% | 12.321.251,00 |
| 24.02.2025 | 3,21 | 3,23 | 2,06 | 2,15 | -34,65% | 5.142.553,00 |
| 21.02.2025 | 4,13 | 4,24 | 3,05 | 3,29 | -9,37% | 7.609.881,00 |
| 20.02.2025 | 3,42 | 5,20 | 3,26 | 3,63 | 15,61% | 67.096.986,00 |
| 19.02.2025 | 2,94 | 3,60 | 2,77 | 3,14 | -10,54% | 8.234.180,00 |
| 18.02.2025 | 2,13 | 4,41 | 2,12 | 3,51 | 71,22% | 147.713.090,00 |
| 14.02.2025 | 2,31 | 2,38 | 1,70 | 2,05 | 22,02% | 43.293.175,00 |
| 13.02.2025 | 1,44 | 1,72 | 1,36 | 1,68 | 17,48% | 4.796.864,00 |
| 12.02.2025 | 1,30 | 1,46 | 1,23 | 1,43 | 5,93% | 697.830,00 |
| 11.02.2025 | 1,38 | 1,40 | 1,34 | 1,35 | -5,59% | 404.751,00 |
| 10.02.2025 | 1,43 | 1,45 | 1,37 | 1,43 | -1,38% | 568.483,00 |
| 07.02.2025 | 1,42 | 1,45 | 1,35 | 1,45 | 3,57% | 521.740,00 |
| 06.02.2025 | 1,33 | 1,42 | 1,33 | 1,40 | 2,19% | 675.900,00 |