2,575$
-2,65%
Echtzeit-Aktienkurs T Stamp Inc
Bid:
Ask:
Aktienkurse zur T Stamp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,57 | 2,64 | 2,48 | 2,60 | -1,70% | 200.488,00 |
| 06.03.2026 | 2,65 | 2,82 | 2,64 | 2,65 | -2,40% | 200.488,00 |
| 05.03.2026 | 2,79 | 2,79 | 2,63 | 2,71 | -1,09% | 200.488,00 |
| 04.03.2026 | 2,61 | 2,80 | 2,57 | 2,74 | 6,20% | 29.672,00 |
| 03.03.2026 | 2,41 | 2,62 | 2,41 | 2,58 | 3,61% | 32.397,00 |
| 02.03.2026 | 2,49 | 2,68 | 2,46 | 2,49 | -1,97% | 99.307,00 |
| 27.02.2026 | 2,80 | 2,80 | 2,44 | 2,54 | -0,39% | 37.696,00 |
| 26.02.2026 | 2,71 | 2,85 | 2,50 | 2,55 | -5,38% | 144.462,00 |
| 25.02.2026 | 2,59 | 2,86 | 2,59 | 2,70 | 4,46% | 71.487,00 |
| 24.02.2026 | 2,69 | 2,86 | 2,57 | 2,58 | -4,44% | 143.720,00 |
| 23.02.2026 | 2,50 | 2,79 | 2,36 | 2,70 | 7,14% | 177.194,00 |
| 20.02.2026 | 2,66 | 2,95 | 2,43 | 2,52 | -3,08% | 113.131,00 |
| 19.02.2026 | 2,88 | 2,88 | 2,54 | 2,60 | -3,70% | 121.735,00 |
| 18.02.2026 | 2,75 | 2,91 | 2,64 | 2,70 | -3,23% | 145.639,00 |
| 17.02.2026 | 2,96 | 3,17 | 2,76 | 2,79 | -8,52% | 209.675,00 |
| 13.02.2026 | 2,90 | 3,12 | 2,90 | 3,05 | 6,27% | 41.336,00 |
| 12.02.2026 | 3,07 | 3,19 | 2,84 | 2,87 | -6,21% | 47.173,00 |
| 11.02.2026 | 3,27 | 3,45 | 3,05 | 3,06 | -7,55% | 135.825,00 |
| 10.02.2026 | 3,37 | 3,59 | 3,30 | 3,31 | -1,49% | 58.249,00 |
| 09.02.2026 | 2,98 | 3,59 | 2,95 | 3,36 | 12,00% | 119.896,00 |
| 06.02.2026 | 2,80 | 3,07 | 2,76 | 3,00 | 8,70% | 82.319,00 |
| 05.02.2026 | 2,76 | 2,89 | 2,75 | 2,76 | -3,16% | 146.235,00 |
| 04.02.2026 | 3,06 | 3,06 | 2,70 | 2,85 | -5,32% | 93.835,00 |
| 03.02.2026 | 3,23 | 3,25 | 2,90 | 3,01 | -5,64% | 125.093,00 |
| 02.02.2026 | 3,42 | 3,50 | 3,16 | 3,19 | -7,27% | 86.437,00 |
| 30.01.2026 | 3,50 | 3,74 | 3,35 | 3,44 | -1,71% | 63.854,00 |
| 29.01.2026 | 3,75 | 3,76 | 3,40 | 3,50 | -9,09% | 176.703,00 |
| 28.01.2026 | 4,02 | 4,03 | 3,82 | 3,85 | -2,53% | 41.669,00 |
| 27.01.2026 | 4,12 | 4,12 | 3,80 | 3,95 | 0,77% | 86.001,00 |
| 26.01.2026 | 4,22 | 4,31 | 3,82 | 3,92 | -5,31% | 239.283,00 |
| 23.01.2026 | 4,02 | 4,31 | 4,02 | 4,14 | 2,48% | 44.848,00 |
| 22.01.2026 | 4,11 | 4,21 | 4,03 | 4,04 | -1,70% | 31.325,00 |
| 21.01.2026 | 3,88 | 4,15 | 3,82 | 4,11 | 5,66% | 121.173,00 |
| 20.01.2026 | 3,90 | 4,09 | 3,86 | 3,89 | -4,19% | 59.320,00 |
| 16.01.2026 | 4,19 | 4,27 | 4,04 | 4,06 | -1,93% | 29.811,00 |
| 15.01.2026 | 4,24 | 4,30 | 4,09 | 4,14 | -2,36% | 47.698,00 |
| 14.01.2026 | 4,26 | 4,37 | 4,13 | 4,24 | -0,47% | 37.214,00 |
| 13.01.2026 | 4,14 | 4,33 | 3,98 | 4,26 | 4,16% | 61.248,00 |
| 12.01.2026 | 4,13 | 4,15 | 3,99 | 4,09 | -0,73% | 76.990,00 |
| 09.01.2026 | 4,11 | 4,18 | 3,94 | 4,12 | -0,72% | 82.147,00 |
| 08.01.2026 | 4,26 | 4,34 | 3,80 | 4,15 | -5,47% | 112.598,00 |
| 07.01.2026 | 4,22 | 4,49 | 4,22 | 4,39 | 2,81% | 120.008,00 |
| 06.01.2026 | 4,13 | 4,33 | 4,04 | 4,27 | 4,40% | 69.617,00 |
| 05.01.2026 | 4,04 | 4,17 | 3,88 | 4,09 | 1,24% | 108.537,00 |