2,930$
8,92%
Echtzeit-Aktienkurs T Stamp Inc
Bid:
Ask:
Aktienkurse zur T Stamp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,77 | 2,81 | 2,71 | 2,81 | 4,28% | 13.449,00 |
| 19.10.2026 | 2,75 | 2,91 | 2,59 | 2,69 | -0,92% | 37.946,00 |
| 16.10.2026 | 2,83 | 3,00 | 2,65 | 2,72 | -3,04% | 27.430,00 |
| 15.10.2026 | 2,75 | 2,90 | 2,65 | 2,80 | 0,36% | 21.161,00 |
| 14.10.2026 | 2,85 | 2,99 | 2,78 | 2,79 | -4,29% | 12.541,00 |
| 13.10.2026 | 3,00 | 3,07 | 2,87 | 2,92 | -3,48% | 42.895,00 |
| 12.10.2026 | 3,27 | 3,41 | 3,01 | 3,02 | -10,65% | 92.610,00 |
| 09.10.2026 | 3,55 | 3,55 | 3,32 | 3,38 | -0,29% | 32.723,00 |
| 08.10.2026 | 3,41 | 3,57 | 3,30 | 3,39 | -1,74% | 79.780,00 |
| 07.10.2026 | 3,28 | 3,63 | 3,21 | 3,45 | 4,23% | 94.157,00 |
| 06.10.2026 | 3,20 | 3,34 | 3,15 | 3,31 | 1,85% | 32.146,00 |
| 05.10.2026 | 3,24 | 3,39 | 3,15 | 3,25 | 0,00% | 17.341,00 |
| 02.10.2026 | 3,31 | 3,31 | 3,05 | 3,25 | 8,70% | 24.688,00 |
| 01.10.2026 | 3,19 | 3,19 | 2,88 | 2,99 | -2,92% | 62.242,00 |
| 30.09.2026 | 3,20 | 3,36 | 3,07 | 3,08 | -5,81% | 22.365,00 |
| 29.09.2026 | 3,16 | 3,28 | 3,16 | 3,27 | 4,47% | 22.604,00 |
| 28.09.2026 | 3,00 | 3,13 | 3,00 | 3,13 | 2,96% | 27.931,00 |
| 25.09.2026 | 3,19 | 3,20 | 2,97 | 3,04 | -0,98% | 8.104,00 |
| 24.09.2026 | 3,08 | 3,14 | 2,91 | 3,07 | 4,42% | 40.358,00 |
| 23.09.2026 | 2,99 | 3,20 | 2,90 | 2,94 | -3,29% | 15.445,00 |
| 22.09.2026 | 2,90 | 3,17 | 2,90 | 3,04 | 9,35% | 77.446,00 |
| 21.09.2026 | 2,96 | 3,02 | 2,78 | 2,78 | -3,14% | 52.146,00 |
| 18.09.2026 | 2,90 | 2,97 | 2,80 | 2,87 | -3,04% | 30.712,00 |
| 17.09.2026 | 2,91 | 3,20 | 2,86 | 2,96 | 0,00% | 15.844,00 |
| 16.09.2026 | 3,05 | 3,09 | 2,95 | 2,96 | -0,34% | 10.554,00 |
| 15.09.2026 | 3,21 | 3,21 | 2,93 | 2,97 | -4,50% | 30.022,00 |
| 14.09.2026 | 3,18 | 3,26 | 3,11 | 3,11 | -2,81% | 14.111,00 |
| 11.09.2026 | 3,28 | 3,30 | 3,19 | 3,20 | -1,84% | 18.502,00 |
| 10.09.2026 | 3,37 | 3,40 | 3,21 | 3,26 | -4,40% | 34.397,00 |
| 09.09.2026 | 3,45 | 3,55 | 3,24 | 3,41 | -0,58% | 80.769,00 |
| 08.09.2026 | 3,35 | 3,63 | 3,10 | 3,43 | 6,19% | 125.247,00 |
| 04.09.2026 | 3,34 | 3,34 | 3,13 | 3,23 | 1,89% | 13.206,00 |
| 03.09.2026 | 3,25 | 3,28 | 3,00 | 3,17 | -5,05% | 22.660,00 |
| 02.09.2026 | 3,08 | 3,35 | 3,08 | 3,34 | 9,46% | 16.691,00 |
| 01.09.2026 | 3,02 | 3,19 | 2,99 | 3,05 | 0,00% | 23.178,00 |
| 31.08.2026 | 3,21 | 3,25 | 3,02 | 3,05 | -4,69% | 16.367,00 |
| 28.08.2026 | 3,34 | 3,35 | 3,19 | 3,20 | -4,48% | 15.308,00 |
| 27.08.2026 | 3,20 | 3,35 | 3,13 | 3,35 | 8,41% | 71.782,00 |
| 26.08.2026 | 2,96 | 3,15 | 2,96 | 3,09 | 4,39% | 20.690,00 |
| 25.08.2026 | 3,05 | 3,20 | 2,96 | 2,96 | -3,27% | 28.907,00 |
| 24.08.2026 | 3,15 | 3,30 | 3,04 | 3,06 | -4,38% | 53.267,00 |
| 21.08.2026 | 3,28 | 3,37 | 3,07 | 3,20 | 0,63% | 77.583,00 |
| 20.08.2026 | 2,77 | 3,24 | 2,74 | 3,18 | 19,10% | 121.832,00 |
| 19.08.2026 | 2,53 | 2,70 | 2,48 | 2,67 | 7,23% | 35.135,00 |
| 18.08.2026 | 2,53 | 2,61 | 2,39 | 2,49 | -0,80% | 22.008,00 |
| 17.08.2026 | 2,45 | 2,66 | 2,30 | 2,51 | 2,87% | 22.603,00 |
| 14.08.2026 | 2,48 | 2,55 | 2,34 | 2,44 | -2,01% | 38.353,00 |
| 13.08.2026 | 2,54 | 2,77 | 2,42 | 2,49 | -5,68% | 66.979,00 |
| 12.08.2026 | 2,80 | 2,98 | 2,62 | 2,64 | -4,35% | 30.827,00 |
| 11.08.2026 | 3,15 | 3,15 | 2,62 | 2,76 | -12,66% | 26.950,00 |
| 10.08.2026 | 3,23 | 3,36 | 3,16 | 3,16 | -2,17% | 34.945,00 |
| 07.08.2026 | 3,17 | 3,32 | 3,08 | 3,23 | 3,19% | 30.914,00 |
| 06.08.2026 | 3,05 | 3,25 | 3,05 | 3,13 | 3,64% | 25.097,00 |
| 05.08.2026 | 3,15 | 3,15 | 2,94 | 3,02 | -3,21% | 18.774,00 |
| 04.08.2026 | 3,09 | 3,44 | 3,05 | 3,12 | 2,63% | 95.106,00 |
| 03.08.2026 | 2,79 | 3,08 | 2,79 | 3,04 | 13,43% | 76.397,00 |
| 31.07.2026 | 2,59 | 2,69 | 2,47 | 2,68 | 4,08% | 47.004,00 |
| 30.07.2026 | 2,22 | 2,60 | 2,22 | 2,58 | 16,52% | 43.022,00 |
| 29.07.2026 | 2,13 | 2,24 | 2,13 | 2,21 | 4,25% | 43.514,00 |
| 28.07.2026 | 1,99 | 2,17 | 1,94 | 2,12 | 6,00% | 22.514,00 |
| 27.07.2026 | 1,87 | 2,02 | 1,87 | 2,00 | 5,26% | 32.210,00 |
| 24.07.2026 | 2,05 | 2,11 | 1,90 | 1,90 | -8,21% | 28.559,00 |
| 23.07.2026 | 2,17 | 2,20 | 2,04 | 2,07 | -5,91% | 6.170,00 |
| 22.07.2026 | 2,13 | 2,22 | 2,13 | 2,20 | 1,85% | 3.476,00 |
| 21.07.2026 | 2,18 | 2,19 | 2,11 | 2,16 | 4,85% | 20.232,00 |
| 20.07.2026 | 2,06 | 2,23 | 1,96 | 2,06 | -0,96% | 23.698,00 |
| 17.07.2026 | 2,23 | 2,40 | 2,06 | 2,08 | -8,77% | 75.544,00 |
| 16.07.2026 | 2,22 | 2,33 | 2,20 | 2,28 | -0,87% | 52.245,00 |
| 15.07.2026 | 2,29 | 2,30 | 2,21 | 2,30 | 1,77% | 13.565,00 |
| 14.07.2026 | 2,35 | 2,35 | 2,25 | 2,26 | -1,31% | 6.806,00 |
| 13.07.2026 | 2,28 | 2,39 | 2,25 | 2,29 | -1,72% | 31.500,00 |
| 10.07.2026 | 2,28 | 2,35 | 2,23 | 2,33 | 4,02% | 29.148,00 |
| 09.07.2026 | 2,14 | 2,27 | 2,14 | 2,24 | 5,66% | 18.800,00 |
| 08.07.2026 | 2,10 | 2,23 | 2,01 | 2,12 | -0,93% | 20.880,00 |
| 07.07.2026 | 2,20 | 2,21 | 2,13 | 2,14 | 0,23% | 16.338,00 |
| 06.07.2026 | 2,20 | 2,21 | 2,09 | 2,14 | -4,26% | 39.683,00 |
| 02.07.2026 | 2,05 | 2,40 | 2,00 | 2,23 | 10,40% | 135.096,00 |
| 01.07.2026 | 2,02 | 2,20 | 1,94 | 2,02 | 2,02% | 329.718,00 |
| 30.06.2026 | 1,62 | 2,05 | 1,62 | 1,98 | 17,86% | 152.215,00 |
| 29.06.2026 | 1,52 | 1,70 | 1,47 | 1,68 | 13,51% | 197.123,00 |
| 26.06.2026 | 1,34 | 1,61 | 1,33 | 1,48 | 12,12% | 260.431,00 |
| 25.06.2026 | 1,29 | 1,35 | 1,17 | 1,32 | 2,33% | 225.057,00 |
| 24.06.2026 | 1,27 | 1,36 | 1,20 | 1,29 | 0,78% | 302.617,00 |
| 23.06.2026 | 1,61 | 1,61 | 1,27 | 1,28 | -20,99% | 156.449,00 |
| 22.06.2026 | 1,66 | 1,66 | 1,61 | 1,62 | 0,00% | 27.761,00 |
| 18.06.2026 | 1,82 | 1,84 | 1,62 | 1,62 | -11,96% | 166.248,00 |
| 17.06.2026 | 1,87 | 1,92 | 1,80 | 1,84 | -1,08% | 104.291,00 |
| 16.06.2026 | 1,96 | 1,98 | 1,80 | 1,86 | -4,62% | 117.666,00 |
| 15.06.2026 | 1,99 | 2,05 | 1,94 | 1,95 | 2,09% | 40.274,00 |
| 12.06.2026 | 1,90 | 2,02 | 1,90 | 1,91 | -2,05% | 78.986,00 |
| 11.06.2026 | 2,08 | 2,08 | 1,89 | 1,95 | -5,34% | 73.100,00 |
| 10.06.2026 | 2,12 | 2,16 | 2,05 | 2,06 | -3,29% | 16.458,00 |
| 09.06.2026 | 2,16 | 2,26 | 2,12 | 2,13 | -3,18% | 47.345,00 |
| 08.06.2026 | 2,37 | 2,37 | 2,19 | 2,20 | 0,92% | 37.383,00 |
| 05.06.2026 | 2,32 | 2,51 | 2,16 | 2,18 | -7,63% | 20.460,00 |
| 04.06.2026 | 2,36 | 2,39 | 2,34 | 2,36 | 2,16% | 39.421,00 |
| 03.06.2026 | 2,42 | 2,48 | 2,30 | 2,31 | -6,85% | 98.131,00 |
| 02.06.2026 | 2,40 | 2,50 | 2,33 | 2,48 | 6,44% | 40.739,00 |
| 01.06.2026 | 2,37 | 2,40 | 2,33 | 2,33 | -0,85% | 23.022,00 |
| 29.05.2026 | 2,40 | 2,41 | 2,33 | 2,35 | -2,49% | 41.091,00 |