3,513$
-5,56%
Echtzeit-Aktienkurs T Stamp Inc
Bid:
Ask:
Aktienkurse zur T Stamp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,64 | 3,79 | 3,51 | 3,51 | -5,14% | 52.790,00 |
| 16.12.2025 | 3,66 | 3,80 | 3,57 | 3,70 | 1,09% | 86.244,00 |
| 15.12.2025 | 3,90 | 4,05 | 3,64 | 3,66 | -5,91% | 111.510,00 |
| 12.12.2025 | 4,17 | 4,19 | 3,87 | 3,89 | -4,42% | 117.939,00 |
| 11.12.2025 | 4,08 | 4,22 | 3,91 | 4,07 | -1,69% | 110.804,00 |
| 10.12.2025 | 4,33 | 4,51 | 4,10 | 4,14 | -5,05% | 249.635,00 |
| 09.12.2025 | 4,18 | 4,57 | 4,00 | 4,36 | 4,81% | 133.545,00 |
| 08.12.2025 | 4,38 | 4,46 | 4,11 | 4,16 | -4,81% | 150.921,00 |
| 05.12.2025 | 4,48 | 4,63 | 4,33 | 4,37 | -2,89% | 127.569,00 |
| 04.12.2025 | 4,38 | 4,63 | 4,25 | 4,50 | 2,97% | 113.267,00 |
| 03.12.2025 | 4,09 | 4,43 | 4,08 | 4,37 | 6,33% | 145.208,00 |
| 02.12.2025 | 4,08 | 4,32 | 4,03 | 4,11 | 1,73% | 145.295,00 |
| 01.12.2025 | 4,11 | 4,26 | 4,01 | 4,04 | -3,35% | 90.006,00 |
| 28.11.2025 | 4,04 | 4,40 | 4,04 | 4,18 | 4,76% | 78.098,00 |
| 26.11.2025 | 3,99 | 4,10 | 3,81 | 3,99 | 1,79% | 100.631,00 |
| 25.11.2025 | 3,95 | 4,02 | 3,78 | 3,92 | -0,76% | 162.738,00 |
| 24.11.2025 | 3,72 | 4,18 | 3,66 | 3,95 | 6,76% | 225.558,00 |
| 21.11.2025 | 3,50 | 3,86 | 3,50 | 3,70 | 5,71% | 177.650,00 |
| 20.11.2025 | 4,07 | 4,36 | 3,44 | 3,50 | -12,94% | 211.922,00 |
| 19.11.2025 | 4,12 | 4,15 | 3,75 | 4,02 | -3,37% | 221.182,00 |
| 18.11.2025 | 4,01 | 4,21 | 4,00 | 4,16 | 1,71% | 123.689,00 |
| 17.11.2025 | 4,70 | 4,70 | 4,09 | 4,09 | -7,88% | 292.069,00 |
| 14.11.2025 | 4,40 | 4,65 | 4,34 | 4,44 | -4,72% | 198.458,00 |
| 13.11.2025 | 4,52 | 5,28 | 4,32 | 4,66 | 3,10% | 434.062,00 |
| 12.11.2025 | 4,65 | 4,95 | 4,45 | 4,52 | -3,00% | 242.702,00 |
| 11.11.2025 | 4,51 | 4,90 | 4,51 | 4,66 | 2,42% | 203.690,00 |
| 10.11.2025 | 4,28 | 4,69 | 4,28 | 4,55 | 9,11% | 353.372,00 |
| 07.11.2025 | 3,82 | 4,34 | 3,52 | 4,17 | 6,92% | 315.172,00 |
| 06.11.2025 | 4,07 | 4,14 | 3,82 | 3,90 | -3,70% | 166.861,00 |
| 05.11.2025 | 3,98 | 4,15 | 3,88 | 4,05 | 5,47% | 83.360,00 |
| 04.11.2025 | 4,02 | 4,17 | 3,72 | 3,84 | -8,35% | 202.259,00 |
| 03.11.2025 | 4,21 | 4,32 | 4,02 | 4,19 | -1,64% | 253.622,00 |
| 31.10.2025 | 4,18 | 4,62 | 4,09 | 4,26 | 1,43% | 237.949,00 |
| 30.10.2025 | 4,34 | 4,48 | 4,13 | 4,20 | -6,04% | 202.690,00 |
| 29.10.2025 | 4,62 | 5,04 | 4,03 | 4,47 | -1,97% | 458.774,00 |
| 28.10.2025 | 4,24 | 4,75 | 4,23 | 4,56 | 6,54% | 232.614,00 |
| 27.10.2025 | 4,32 | 4,47 | 4,15 | 4,28 | 0,71% | 156.565,00 |
| 24.10.2025 | 4,22 | 4,40 | 4,06 | 4,25 | 3,66% | 225.371,00 |
| 23.10.2025 | 3,97 | 4,13 | 3,85 | 4,10 | 3,80% | 106.861,00 |
| 22.10.2025 | 3,94 | 4,05 | 3,70 | 3,95 | -1,50% | 166.218,00 |
| 21.10.2025 | 3,82 | 4,02 | 3,71 | 4,01 | 4,16% | 170.562,00 |
| 20.10.2025 | 3,26 | 3,87 | 3,26 | 3,85 | 19,57% | 212.251,00 |
| 17.10.2025 | 3,38 | 3,50 | 3,16 | 3,22 | -4,73% | 188.747,00 |
| 16.10.2025 | 3,67 | 3,89 | 3,27 | 3,38 | -7,14% | 264.814,00 |
| 15.10.2025 | 3,90 | 3,99 | 3,52 | 3,64 | -5,70% | 185.219,00 |
| 14.10.2025 | 3,75 | 4,09 | 3,58 | 3,86 | 0,00% | 232.150,00 |
| 13.10.2025 | 3,57 | 3,90 | 3,50 | 3,86 | 9,04% | 183.378,00 |
| 10.10.2025 | 3,69 | 3,93 | 3,54 | 3,54 | -5,35% | 450.787,00 |
| 09.10.2025 | 3,30 | 3,82 | 3,30 | 3,74 | 12,65% | 644.807,00 |
| 08.10.2025 | 3,10 | 3,34 | 3,07 | 3,32 | 8,14% | 238.050,00 |
| 07.10.2025 | 3,16 | 3,22 | 3,01 | 3,07 | -2,23% | 229.376,00 |
| 06.10.2025 | 3,25 | 3,36 | 3,03 | 3,14 | -2,24% | 417.058,00 |
| 03.10.2025 | 3,20 | 3,29 | 3,20 | 3,21 | 0,37% | 17.230,00 |
| 02.10.2025 | 3,33 | 3,40 | 3,16 | 3,20 | -2,74% | 282.755,00 |
| 01.10.2025 | 3,27 | 3,35 | 3,23 | 3,29 | 0,30% | 178.650,00 |
| 30.09.2025 | 3,30 | 3,38 | 3,20 | 3,28 | -0,61% | 313.821,00 |
| 29.09.2025 | 3,33 | 3,49 | 3,26 | 3,30 | 4,10% | 769.231,00 |
| 26.09.2025 | 3,25 | 3,47 | 3,13 | 3,17 | -5,65% | 595.699,00 |
| 25.09.2025 | 3,11 | 3,50 | 3,02 | 3,36 | 0,60% | 900.418,00 |
| 24.09.2025 | 3,00 | 4,81 | 2,93 | 3,34 | 11,33% | 22.813.934,00 |
| 23.09.2025 | 3,01 | 3,10 | 2,94 | 3,00 | -0,17% | 241.206,00 |
| 22.09.2025 | 2,97 | 3,50 | 2,97 | 3,01 | 0,84% | 601.469,00 |
| 19.09.2025 | 3,19 | 4,42 | 2,70 | 2,98 | -5,55% | 3.681.418,00 |
| 18.09.2025 | 3,12 | 3,19 | 3,11 | 3,16 | 1,12% | 41.369,00 |
| 17.09.2025 | 3,13 | 3,20 | 3,09 | 3,12 | -1,89% | 38.288,00 |
| 16.09.2025 | 3,20 | 3,29 | 3,12 | 3,18 | 1,27% | 66.140,00 |
| 15.09.2025 | 3,15 | 3,28 | 2,94 | 3,14 | -1,57% | 104.229,00 |
| 12.09.2025 | 3,07 | 3,21 | 3,01 | 3,19 | 3,57% | 22.820,00 |
| 11.09.2025 | 3,25 | 3,30 | 2,92 | 3,08 | -4,79% | 58.922,00 |
| 10.09.2025 | 3,30 | 3,32 | 3,18 | 3,24 | -0,15% | 64.505,00 |
| 09.09.2025 | 2,91 | 3,34 | 2,85 | 3,24 | 10,96% | 103.014,00 |
| 08.09.2025 | 2,98 | 3,03 | 2,82 | 2,92 | -1,85% | 26.242,00 |
| 05.09.2025 | 3,07 | 3,07 | 2,91 | 2,98 | -1,16% | 35.221,00 |
| 04.09.2025 | 2,97 | 3,08 | 2,87 | 3,01 | 3,44% | 25.746,00 |
| 03.09.2025 | 2,87 | 2,97 | 2,78 | 2,91 | 1,39% | 21.357,00 |
| 02.09.2025 | 2,80 | 2,87 | 2,71 | 2,87 | 0,24% | 12.565,00 |
| 29.08.2025 | 2,95 | 2,95 | 2,82 | 2,86 | -1,45% | 17.998,00 |
| 28.08.2025 | 3,00 | 3,00 | 2,86 | 2,91 | 0,17% | 22.002,00 |
| 27.08.2025 | 2,97 | 3,06 | 2,85 | 2,90 | -1,36% | 42.822,00 |
| 26.08.2025 | 2,99 | 3,04 | 2,91 | 2,94 | -2,49% | 16.080,00 |
| 25.08.2025 | 3,07 | 3,10 | 2,97 | 3,02 | -0,50% | 31.601,00 |
| 22.08.2025 | 2,86 | 3,05 | 2,77 | 3,03 | 8,99% | 38.521,00 |
| 21.08.2025 | 2,66 | 2,86 | 2,66 | 2,78 | 2,02% | 13.453,00 |
| 20.08.2025 | 2,77 | 2,78 | 2,62 | 2,73 | -0,37% | 13.609,00 |
| 19.08.2025 | 2,90 | 2,90 | 2,73 | 2,74 | -4,03% | 8.443,00 |
| 18.08.2025 | 2,71 | 2,85 | 2,68 | 2,85 | 5,36% | 13.934,00 |
| 15.08.2025 | 2,75 | 2,83 | 2,66 | 2,71 | 0,93% | 31.028,00 |
| 14.08.2025 | 2,80 | 2,88 | 2,65 | 2,68 | -7,27% | 26.596,00 |
| 13.08.2025 | 2,88 | 2,94 | 2,82 | 2,89 | -1,53% | 13.352,00 |
| 12.08.2025 | 2,95 | 2,97 | 2,82 | 2,94 | -0,53% | 16.466,00 |
| 11.08.2025 | 2,88 | 2,99 | 2,85 | 2,95 | 1,74% | 15.713,00 |
| 08.08.2025 | 2,94 | 2,99 | 2,83 | 2,90 | -1,69% | 20.711,00 |
| 07.08.2025 | 3,14 | 3,16 | 2,80 | 2,95 | -4,53% | 32.577,00 |
| 06.08.2025 | 2,90 | 3,10 | 2,90 | 3,09 | 4,04% | 27.533,00 |
| 05.08.2025 | 2,87 | 2,99 | 2,75 | 2,97 | 4,21% | 60.216,00 |
| 04.08.2025 | 2,75 | 2,85 | 2,69 | 2,85 | 9,62% | 22.933,00 |
| 01.08.2025 | 2,70 | 2,76 | 2,60 | 2,60 | -6,47% | 20.458,00 |
| 31.07.2025 | 2,86 | 2,90 | 2,77 | 2,78 | -2,87% | 22.916,00 |
| 30.07.2025 | 2,72 | 2,94 | 2,71 | 2,86 | 8,00% | 30.082,00 |
| 29.07.2025 | 2,77 | 2,86 | 2,61 | 2,65 | -4,33% | 33.664,00 |