1,620$
-10,50%
Echtzeit-Aktienkurs T Stamp Inc
Bid:
Ask:
Aktienkurse zur T Stamp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,82 | 1,84 | 1,64 | 1,68 | -8,70% | 156.988,00 |
| 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 |
| 28.05.2026 | 2,32 | 2,45 | 2,31 | 2,41 | 2,55% | 76.134,00 |
| 27.05.2026 | 2,30 | 2,44 | 2,25 | 2,35 | 1,73% | 104.771,00 |
| 26.05.2026 | 2,04 | 2,33 | 1,98 | 2,31 | 15,50% | 160.721,00 |
| 22.05.2026 | 1,97 | 2,02 | 1,92 | 2,00 | 1,01% | 49.794,00 |
| 21.05.2026 | 2,05 | 2,10 | 1,90 | 1,98 | -4,35% | 102.174,00 |
| 20.05.2026 | 2,01 | 2,10 | 1,97 | 2,07 | 1,97% | 69.058,00 |
| 19.05.2026 | 2,11 | 2,13 | 2,02 | 2,03 | -1,93% | 54.471,00 |
| 18.05.2026 | 2,16 | 2,22 | 2,05 | 2,07 | -3,27% | 33.340,00 |
| 15.05.2026 | 2,30 | 2,40 | 2,11 | 2,14 | -7,36% | 48.917,00 |
| 14.05.2026 | 2,09 | 2,31 | 2,05 | 2,31 | 10,00% | 49.657,00 |
| 13.05.2026 | 2,27 | 2,27 | 2,09 | 2,10 | -8,70% | 153.890,00 |
| 12.05.2026 | 2,27 | 2,34 | 2,24 | 2,30 | 1,10% | 38.311,00 |
| 11.05.2026 | 2,48 | 2,48 | 2,19 | 2,28 | -4,81% | 102.610,00 |
| 08.05.2026 | 2,60 | 2,60 | 2,38 | 2,39 | -4,01% | 45.421,00 |
| 07.05.2026 | 2,52 | 2,52 | 2,43 | 2,49 | -0,40% | 25.511,00 |
| 06.05.2026 | 2,64 | 2,64 | 2,45 | 2,50 | -2,34% | 76.436,00 |
| 05.05.2026 | 2,53 | 2,65 | 2,52 | 2,56 | 1,99% | 26.771,00 |
| 04.05.2026 | 2,51 | 2,60 | 2,49 | 2,51 | 0,16% | 17.548,00 |
| 01.05.2026 | 2,65 | 2,65 | 2,46 | 2,51 | -0,95% | 38.915,00 |
| 30.04.2026 | 2,49 | 2,55 | 2,45 | 2,53 | 1,61% | 51.195,00 |
| 29.04.2026 | 2,40 | 2,49 | 2,36 | 2,49 | 5,51% | 47.111,00 |
| 28.04.2026 | 2,48 | 2,48 | 2,36 | 2,36 | -3,28% | 28.613,00 |
| 27.04.2026 | 2,60 | 2,60 | 2,39 | 2,44 | 0,41% | 17.867,00 |
| 24.04.2026 | 2,59 | 2,59 | 2,39 | 2,43 | -0,82% | 73.715,00 |
| 23.04.2026 | 2,52 | 2,53 | 2,43 | 2,45 | -1,01% | 35.368,00 |
| 22.04.2026 | 2,48 | 2,55 | 2,45 | 2,48 | -0,55% | 48.515,00 |
| 21.04.2026 | 2,52 | 2,56 | 2,45 | 2,49 | -1,79% | 35.053,00 |
| 20.04.2026 | 2,52 | 2,61 | 2,47 | 2,53 | 0,16% | 37.504,00 |
| 17.04.2026 | 2,62 | 2,71 | 2,50 | 2,53 | -3,80% | 41.823,00 |
| 16.04.2026 | 2,62 | 2,67 | 2,54 | 2,63 | -0,38% | 30.893,00 |
| 15.04.2026 | 2,56 | 2,75 | 2,55 | 2,64 | 3,13% | 56.337,00 |
| 14.04.2026 | 2,50 | 2,60 | 2,48 | 2,56 | 2,40% | 24.261,00 |
| 13.04.2026 | 2,38 | 2,50 | 2,38 | 2,50 | 6,84% | 32.818,00 |
| 10.04.2026 | 2,52 | 2,52 | 2,34 | 2,34 | -2,50% | 38.798,00 |
| 09.04.2026 | 2,41 | 2,63 | 2,34 | 2,40 | -2,44% | 41.270,00 |
| 08.04.2026 | 2,52 | 2,71 | 2,45 | 2,46 | -3,72% | 30.028,00 |
| 07.04.2026 | 2,60 | 2,60 | 2,43 | 2,56 | -1,73% | 15.085,00 |
| 06.04.2026 | 2,48 | 2,61 | 2,42 | 2,60 | 6,08% | 20.894,00 |
| 02.04.2026 | 2,50 | 2,55 | 2,30 | 2,45 | -4,63% | 60.335,00 |
| 01.04.2026 | 2,42 | 2,58 | 2,39 | 2,57 | 7,53% | 19.410,00 |
| 31.03.2026 | 2,35 | 2,45 | 2,28 | 2,39 | 4,37% | 20.339,00 |
| 30.03.2026 | 2,30 | 2,34 | 2,20 | 2,29 | -1,29% | 60.142,00 |
| 27.03.2026 | 2,32 | 2,32 | 2,19 | 2,32 | 1,31% | 23.334,00 |
| 26.03.2026 | 2,44 | 2,48 | 2,28 | 2,29 | -6,53% | 26.238,00 |
| 25.03.2026 | 2,65 | 2,71 | 2,39 | 2,45 | -6,13% | 48.566,00 |
| 24.03.2026 | 2,75 | 2,75 | 2,52 | 2,61 | 0,58% | 18.162,00 |
| 23.03.2026 | 2,76 | 2,81 | 2,57 | 2,60 | -3,89% | 60.198,00 |
| 20.03.2026 | 2,55 | 2,75 | 2,55 | 2,70 | 1,89% | 126.381,00 |
| 19.03.2026 | 2,43 | 2,67 | 2,38 | 2,65 | 6,00% | 52.996,00 |
| 18.03.2026 | 2,82 | 2,82 | 2,48 | 2,50 | -9,09% | 132.367,00 |
| 17.03.2026 | 2,55 | 2,80 | 2,55 | 2,75 | 9,13% | 40.127,00 |
| 16.03.2026 | 2,45 | 2,62 | 2,41 | 2,52 | 4,13% | 27.620,00 |
| 13.03.2026 | 2,62 | 2,62 | 2,29 | 2,42 | 1,26% | 18.728,00 |
| 12.03.2026 | 2,45 | 2,62 | 2,33 | 2,39 | -4,40% | 58.177,00 |
| 11.03.2026 | 2,61 | 2,61 | 2,45 | 2,50 | -0,40% | 31.396,00 |
| 10.03.2026 | 2,56 | 2,72 | 2,47 | 2,51 | -3,46% | 47.106,00 |
| 09.03.2026 | 2,57 | 2,64 | 2,48 | 2,60 | -2,26% | 42.552,00 |
| 06.03.2026 | 2,65 | 2,82 | 2,64 | 2,66 | -1,85% | 25.791,00 |
| 05.03.2026 | 2,79 | 2,79 | 2,63 | 2,71 | -1,09% | 38.554,00 |
| 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 |