3,860$
Echtzeit-Aktienkurs T Stamp Inc
Bid:
Ask:
Aktienkurse zur T Stamp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,75 | 4,09 | 3,58 | 3,86 | 0,00% | 230.258,00 |
| 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 |
| 28.07.2025 | 2,83 | 2,83 | 2,69 | 2,77 | -2,12% | 27.935,00 |
| 25.07.2025 | 2,91 | 2,93 | 2,81 | 2,83 | 0,00% | 13.776,00 |
| 24.07.2025 | 2,94 | 2,95 | 2,81 | 2,83 | -1,39% | 19.113,00 |
| 23.07.2025 | 2,89 | 2,99 | 2,82 | 2,87 | 0,00% | 24.946,00 |
| 22.07.2025 | 2,75 | 2,89 | 2,74 | 2,87 | 6,14% | 27.223,00 |
| 21.07.2025 | 2,97 | 3,04 | 2,70 | 2,70 | -9,90% | 61.215,00 |
| 18.07.2025 | 3,19 | 3,34 | 2,89 | 3,00 | -5,92% | 64.911,00 |
| 17.07.2025 | 3,39 | 3,54 | 3,19 | 3,19 | -5,06% | 71.256,00 |
| 16.07.2025 | 3,17 | 3,48 | 3,17 | 3,36 | 6,84% | 98.146,00 |
| 15.07.2025 | 3,10 | 3,28 | 2,98 | 3,15 | 0,80% | 49.293,00 |
| 14.07.2025 | 3,29 | 3,29 | 3,08 | 3,12 | -2,80% | 35.447,00 |
| 11.07.2025 | 3,31 | 3,40 | 3,15 | 3,21 | -5,59% | 43.871,00 |
| 10.07.2025 | 3,19 | 3,53 | 3,19 | 3,40 | 9,32% | 78.545,00 |
| 09.07.2025 | 3,05 | 3,19 | 2,80 | 3,11 | -1,89% | 94.526,00 |
| 08.07.2025 | 3,49 | 3,60 | 2,92 | 3,17 | -9,84% | 161.037,00 |
| 07.07.2025 | 2,75 | 3,57 | 2,67 | 3,52 | 26,93% | 193.910,00 |
| 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 | 2,52% | 25.274,00 |
| 18.06.2025 | 1,97 | 2,10 | 1,97 | 1,97 | -1,97% | 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 |