2,770$
2,97%
Echtzeit-Aktienkurs T Stamp Inc
Bid:
Ask:
Aktienkurse zur T Stamp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,76 | 3,15 | 2,68 | 2,77 | 2,97% | 117.444,00 |
| 02.07.2025 | 2,63 | 2,79 | 2,60 | 2,69 | -1,47% | 12.130,00 |
| 01.07.2025 | 2,56 | 2,82 | 2,50 | 2,73 | 6,64% | 50.385,00 |
| 30.06.2025 | 2,75 | 2,76 | 2,54 | 2,56 | -3,58% | 114.518,00 |
| 27.06.2025 | 2,53 | 2,85 | 2,50 | 2,66 | 2,51% | 88.258,00 |
| 26.06.2025 | 2,46 | 2,60 | 2,38 | 2,59 | 5,28% | 39.549,00 |
| 25.06.2025 | 2,20 | 2,62 | 2,18 | 2,46 | 9,33% | 124.195,00 |
| 24.06.2025 | 1,96 | 2,26 | 1,96 | 2,25 | 14,80% | 46.613,00 |
| 23.06.2025 | 2,09 | 2,09 | 1,90 | 1,96 | -2,97% | 18.796,00 |
| 20.06.2025 | 1,97 | 2,05 | 1,96 | 2,02 | 2,54% | 25.274,00 |
| 18.06.2025 | 1,97 | 2,10 | 1,97 | 1,97 | -1,99% | 11.991,00 |
| 17.06.2025 | 1,87 | 2,11 | 1,80 | 2,01 | 9,24% | 53.804,00 |
| 16.06.2025 | 1,91 | 1,93 | 1,84 | 1,84 | -1,34% | 19.228,00 |
| 13.06.2025 | 2,08 | 2,08 | 1,81 | 1,87 | -9,47% | 78.791,00 |
| 12.06.2025 | 2,05 | 2,20 | 2,04 | 2,06 | -2,60% | 20.599,00 |
| 11.06.2025 | 2,13 | 2,26 | 2,06 | 2,12 | -1,17% | 57.184,00 |
| 10.06.2025 | 2,14 | 2,16 | 2,03 | 2,14 | -0,93% | 30.921,00 |
| 09.06.2025 | 2,04 | 2,18 | 2,04 | 2,16 | 5,88% | 18.463,00 |
| 06.06.2025 | 2,14 | 2,25 | 2,04 | 2,04 | -5,56% | 14.872,00 |
| 05.06.2025 | 2,18 | 2,25 | 2,16 | 2,16 | -1,82% | 21.356,00 |
| 04.06.2025 | 2,16 | 2,25 | 2,14 | 2,20 | 0,46% | 25.620,00 |
| 03.06.2025 | 2,19 | 2,32 | 2,12 | 2,19 | 0,23% | 14.658,00 |
| 02.06.2025 | 2,14 | 2,20 | 2,05 | 2,19 | 2,10% | 24.301,00 |
| 30.05.2025 | 2,19 | 2,20 | 2,13 | 2,14 | 0,00% | 17.320,00 |
| 29.05.2025 | 2,11 | 2,20 | 2,09 | 2,14 | 2,88% | 27.177,00 |
| 28.05.2025 | 2,10 | 2,16 | 2,04 | 2,08 | -0,95% | 26.333,00 |
| 27.05.2025 | 2,05 | 2,16 | 2,05 | 2,10 | 2,44% | 25.771,00 |
| 23.05.2025 | 2,01 | 2,24 | 2,00 | 2,05 | -8,69% | 83.841,00 |
| 22.05.2025 | 2,26 | 2,32 | 2,19 | 2,25 | 4,42% | 23.169,00 |
| 21.05.2025 | 2,24 | 2,27 | 2,13 | 2,15 | -5,29% | 9.220,00 |
| 20.05.2025 | 2,34 | 2,44 | 2,18 | 2,27 | -3,48% | 42.524,00 |
| 19.05.2025 | 2,43 | 2,43 | 2,23 | 2,35 | -3,22% | 25.166,00 |
| 16.05.2025 | 2,43 | 2,49 | 2,03 | 2,43 | -7,25% | 99.949,00 |
| 15.05.2025 | 2,38 | 3,08 | 2,35 | 2,62 | 13,42% | 276.824,00 |
| 14.05.2025 | 2,48 | 2,48 | 2,22 | 2,31 | -2,74% | 36.028,00 |
| 13.05.2025 | 2,48 | 2,50 | 2,21 | 2,38 | -3,06% | 71.255,00 |
| 12.05.2025 | 2,44 | 2,48 | 2,34 | 2,45 | 5,15% | 45.888,00 |
| 09.05.2025 | 2,33 | 2,37 | 2,25 | 2,33 | 0,43% | 20.092,00 |
| 08.05.2025 | 2,06 | 2,34 | 2,04 | 2,32 | 12,62% | 53.705,00 |
| 07.05.2025 | 2,06 | 2,09 | 1,94 | 2,06 | 0,49% | 6.549,00 |
| 06.05.2025 | 2,07 | 2,13 | 1,95 | 2,05 | 0,98% | 41.336,00 |
| 05.05.2025 | 2,10 | 2,12 | 2,03 | 2,03 | -0,49% | 13.330,00 |
| 02.05.2025 | 2,08 | 2,10 | 2,04 | 2,04 | -1,92% | 11.185,00 |
| 01.05.2025 | 2,06 | 2,13 | 2,04 | 2,08 | 4,00% | 12.959,00 |
| 30.04.2025 | 1,98 | 2,07 | 1,90 | 2,00 | -2,44% | 48.208,00 |
| 29.04.2025 | 2,11 | 2,13 | 1,99 | 2,05 | -2,84% | 24.396,00 |
| 28.04.2025 | 2,11 | 2,16 | 2,01 | 2,11 | -0,94% | 49.820,00 |
| 25.04.2025 | 1,99 | 2,20 | 1,97 | 2,13 | 7,04% | 58.532,00 |
| 24.04.2025 | 1,83 | 1,99 | 1,83 | 1,99 | 8,15% | 57.252,00 |
| 23.04.2025 | 1,68 | 1,93 | 1,68 | 1,84 | 9,52% | 113.480,00 |
| 22.04.2025 | 1,61 | 1,75 | 1,59 | 1,68 | 1,82% | 70.639,00 |
| 21.04.2025 | 1,54 | 1,65 | 1,48 | 1,65 | 7,21% | 96.740,00 |
| 17.04.2025 | 1,45 | 1,54 | 1,44 | 1,54 | 4,69% | 16.535,00 |
| 16.04.2025 | 1,50 | 1,60 | 1,43 | 1,47 | -5,16% | 87.681,00 |
| 15.04.2025 | 1,56 | 1,65 | 1,54 | 1,55 | 0,65% | 66.385,00 |
| 14.04.2025 | 1,57 | 1,66 | 1,48 | 1,54 | -0,65% | 74.153,00 |
| 11.04.2025 | 1,68 | 1,75 | 1,53 | 1,55 | -10,40% | 164.915,00 |
| 10.04.2025 | 1,65 | 1,77 | 1,55 | 1,73 | 5,49% | 84.398,00 |
| 09.04.2025 | 1,56 | 1,69 | 1,52 | 1,64 | 2,50% | 108.487,00 |
| 08.04.2025 | 1,71 | 1,85 | 1,52 | 1,60 | -6,32% | 65.493,00 |
| 07.04.2025 | 1,72 | 1,77 | 1,50 | 1,71 | -1,84% | 92.878,00 |
| 04.04.2025 | 1,74 | 1,77 | 1,62 | 1,74 | -2,25% | 52.467,00 |
| 03.04.2025 | 1,92 | 1,95 | 1,76 | 1,78 | -5,32% | 54.275,00 |
| 02.04.2025 | 1,87 | 2,09 | 1,81 | 1,88 | 5,03% | 113.006,00 |
| 01.04.2025 | 1,90 | 1,99 | 1,73 | 1,79 | -7,73% | 64.324,00 |
| 31.03.2025 | 1,87 | 2,00 | 1,78 | 1,94 | -2,02% | 93.654,00 |
| 28.03.2025 | 2,08 | 2,12 | 1,85 | 1,98 | -1,98% | 70.362,00 |
| 27.03.2025 | 1,85 | 2,16 | 1,70 | 2,02 | 5,76% | 198.105,00 |
| 26.03.2025 | 2,11 | 2,11 | 1,83 | 1,91 | -6,83% | 75.560,00 |
| 25.03.2025 | 2,19 | 2,74 | 2,04 | 2,05 | -5,09% | 336.901,00 |
| 24.03.2025 | 2,14 | 2,25 | 2,05 | 2,16 | 5,37% | 65.094,00 |
| 21.03.2025 | 2,22 | 2,24 | 2,01 | 2,05 | -4,65% | 48.727,00 |
| 20.03.2025 | 2,28 | 2,28 | 2,14 | 2,15 | -4,02% | 27.036,00 |
| 19.03.2025 | 2,09 | 2,26 | 2,09 | 2,24 | 5,16% | 22.613,00 |
| 18.03.2025 | 2,09 | 2,18 | 2,09 | 2,13 | -0,93% | 15.662,00 |
| 17.03.2025 | 2,14 | 2,29 | 2,09 | 2,15 | 0,33% | 18.761,00 |
| 14.03.2025 | 2,07 | 2,19 | 2,01 | 2,14 | 4,54% | 81.383,00 |
| 13.03.2025 | 2,21 | 2,21 | 1,96 | 2,05 | -6,39% | 41.920,00 |
| 12.03.2025 | 2,24 | 2,27 | 2,11 | 2,19 | 5,80% | 36.152,00 |
| 11.03.2025 | 2,06 | 2,15 | 1,92 | 2,07 | -1,90% | 48.544,00 |
| 10.03.2025 | 2,26 | 2,30 | 2,00 | 2,11 | -6,64% | 38.464,00 |
| 07.03.2025 | 2,25 | 2,36 | 2,09 | 2,26 | 0,00% | 56.737,00 |
| 06.03.2025 | 2,16 | 2,41 | 2,10 | 2,26 | 8,65% | 88.599,00 |
| 05.03.2025 | 2,13 | 2,24 | 2,03 | 2,08 | 0,48% | 211.347,00 |
| 04.03.2025 | 2,16 | 2,24 | 1,91 | 2,07 | -7,59% | 148.398,00 |
| 03.03.2025 | 2,46 | 2,46 | 2,21 | 2,24 | -8,42% | 83.462,00 |
| 28.02.2025 | 2,61 | 2,61 | 2,27 | 2,45 | -6,28% | 96.094,00 |
| 27.02.2025 | 2,80 | 2,85 | 2,52 | 2,61 | -1,88% | 75.228,00 |
| 26.02.2025 | 2,43 | 2,68 | 2,41 | 2,66 | 6,40% | 96.748,00 |
| 25.02.2025 | 2,63 | 2,78 | 2,36 | 2,50 | -3,47% | 141.606,00 |
| 24.02.2025 | 2,68 | 2,70 | 2,38 | 2,59 | -3,36% | 104.858,00 |
| 21.02.2025 | 2,68 | 2,72 | 2,55 | 2,68 | 0,00% | 57.981,00 |
| 20.02.2025 | 2,58 | 2,69 | 2,54 | 2,68 | 2,68% | 121.128,00 |
| 19.02.2025 | 2,66 | 2,66 | 2,43 | 2,61 | -2,61% | 98.890,00 |
| 18.02.2025 | 2,92 | 2,92 | 2,55 | 2,68 | -10,96% | 619.241,00 |
| 14.02.2025 | 3,09 | 3,22 | 2,91 | 3,01 | -1,95% | 93.519,00 |
| 13.02.2025 | 2,99 | 3,14 | 2,90 | 3,07 | 1,32% | 59.039,00 |
| 12.02.2025 | 2,89 | 3,07 | 2,85 | 3,03 | 1,68% | 53.105,00 |
| 11.02.2025 | 3,09 | 3,23 | 2,84 | 2,98 | -5,70% | 106.121,00 |
| 10.02.2025 | 3,33 | 3,39 | 3,04 | 3,16 | -0,63% | 77.914,00 |