2,010$
-9,05%
Echtzeit-Aktienkurs Cloudastructure Inc
Bid:
Ask:
Aktienkurse zur Cloudastructure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,26 | 2,44 | 2,03 | 2,04 | -7,51% | 664.818,00 |
| 30.06.2025 | 2,01 | 2,34 | 1,95 | 2,21 | 16,32% | 1.064.645,00 |
| 27.06.2025 | 1,89 | 1,98 | 1,85 | 1,90 | 0,00% | 121.823,00 |
| 26.06.2025 | 1,88 | 1,95 | 1,76 | 1,90 | 0,53% | 146.654,00 |
| 25.06.2025 | 2,12 | 2,12 | 1,82 | 1,89 | -10,43% | 376.182,00 |
| 24.06.2025 | 1,82 | 2,14 | 1,78 | 2,11 | 18,87% | 474.615,00 |
| 23.06.2025 | 1,80 | 1,85 | 1,70 | 1,78 | -3,53% | 274.562,00 |
| 20.06.2025 | 1,89 | 1,90 | 1,82 | 1,84 | -2,65% | 181.588,00 |
| 18.06.2025 | 1,86 | 1,95 | 1,81 | 1,89 | 2,16% | 150.936,00 |
| 17.06.2025 | 1,90 | 1,94 | 1,84 | 1,85 | -4,64% | 258.661,00 |
| 16.06.2025 | 1,89 | 2,01 | 1,84 | 1,94 | 2,65% | 237.946,00 |
| 13.06.2025 | 1,96 | 2,07 | 1,84 | 1,89 | -5,50% | 353.249,00 |
| 12.06.2025 | 1,97 | 2,14 | 1,91 | 2,00 | 0,00% | 342.000,00 |
| 11.06.2025 | 2,16 | 2,16 | 1,95 | 2,00 | -7,41% | 492.344,00 |
| 10.06.2025 | 2,35 | 2,35 | 2,08 | 2,16 | -7,69% | 356.304,00 |
| 09.06.2025 | 2,51 | 2,60 | 2,31 | 2,34 | -6,02% | 276.218,00 |
| 06.06.2025 | 2,39 | 2,55 | 2,39 | 2,49 | 4,62% | 114.038,00 |
| 05.06.2025 | 2,60 | 2,62 | 2,37 | 2,38 | -6,30% | 175.935,00 |
| 04.06.2025 | 2,58 | 2,69 | 2,50 | 2,54 | -1,93% | 216.554,00 |
| 03.06.2025 | 2,40 | 2,69 | 2,39 | 2,59 | 7,47% | 347.830,00 |
| 02.06.2025 | 2,59 | 2,62 | 2,36 | 2,41 | -6,23% | 279.647,00 |
| 30.05.2025 | 2,65 | 2,72 | 2,51 | 2,57 | -4,10% | 283.675,00 |
| 29.05.2025 | 2,80 | 2,93 | 2,60 | 2,68 | -2,19% | 381.994,00 |
| 28.05.2025 | 2,95 | 3,13 | 2,71 | 2,74 | -7,12% | 258.477,00 |
| 27.05.2025 | 2,72 | 3,12 | 2,71 | 2,95 | 10,07% | 425.837,00 |
| 23.05.2025 | 2,95 | 2,99 | 2,68 | 2,68 | -11,84% | 376.673,00 |
| 22.05.2025 | 3,08 | 3,13 | 2,90 | 3,04 | -2,88% | 224.304,00 |
| 21.05.2025 | 3,18 | 3,32 | 3,05 | 3,13 | -1,88% | 192.747,00 |
| 20.05.2025 | 3,23 | 3,30 | 3,14 | 3,19 | -2,74% | 147.331,00 |
| 19.05.2025 | 3,23 | 3,52 | 3,20 | 3,28 | -1,50% | 234.147,00 |
| 16.05.2025 | 3,35 | 3,49 | 3,25 | 3,33 | -0,60% | 140.818,00 |
| 15.05.2025 | 3,20 | 3,40 | 3,04 | 3,35 | 4,36% | 356.142,00 |
| 14.05.2025 | 3,31 | 3,69 | 3,06 | 3,21 | -3,89% | 336.268,00 |
| 13.05.2025 | 3,73 | 3,79 | 3,31 | 3,34 | -10,70% | 469.380,00 |
| 12.05.2025 | 4,05 | 4,09 | 3,70 | 3,74 | -6,38% | 378.289,00 |
| 09.05.2025 | 4,07 | 4,19 | 3,95 | 4,00 | -3,50% | 188.118,00 |
| 08.05.2025 | 4,26 | 4,26 | 3,90 | 4,14 | -1,43% | 284.156,00 |
| 07.05.2025 | 4,55 | 4,55 | 4,06 | 4,20 | -1,64% | 412.736,00 |
| 06.05.2025 | 4,27 | 4,36 | 4,01 | 4,27 | -2,73% | 202.215,00 |
| 05.05.2025 | 4,60 | 4,60 | 4,27 | 4,39 | -4,57% | 198.078,00 |
| 02.05.2025 | 4,59 | 4,70 | 4,40 | 4,60 | 2,00% | 170.068,00 |
| 01.05.2025 | 4,46 | 4,62 | 4,39 | 4,51 | 1,58% | 145.276,00 |
| 30.04.2025 | 4,70 | 4,76 | 4,31 | 4,44 | -7,69% | 217.382,00 |
| 29.04.2025 | 4,81 | 4,97 | 4,75 | 4,81 | 0,00% | 154.652,00 |
| 28.04.2025 | 4,77 | 4,86 | 4,59 | 4,81 | 0,00% | 207.387,00 |
| 25.04.2025 | 4,70 | 4,92 | 4,69 | 4,81 | 1,48% | 155.466,00 |
| 24.04.2025 | 4,71 | 4,90 | 4,59 | 4,74 | 2,82% | 208.065,00 |
| 23.04.2025 | 4,50 | 5,15 | 4,48 | 4,61 | 3,83% | 417.893,00 |
| 22.04.2025 | 4,32 | 4,49 | 4,28 | 4,44 | 2,78% | 165.244,00 |
| 21.04.2025 | 4,50 | 4,58 | 4,24 | 4,32 | -5,68% | 226.062,00 |
| 17.04.2025 | 4,45 | 4,73 | 4,37 | 4,58 | 3,85% | 157.942,00 |
| 16.04.2025 | 4,66 | 4,66 | 4,34 | 4,41 | -5,36% | 235.828,00 |
| 15.04.2025 | 4,76 | 4,76 | 4,50 | 4,66 | -1,27% | 152.504,00 |
| 14.04.2025 | 5,10 | 5,10 | 4,45 | 4,72 | -4,84% | 438.627,00 |
| 11.04.2025 | 4,63 | 4,99 | 4,60 | 4,96 | 5,53% | 174.757,00 |
| 10.04.2025 | 4,89 | 5,09 | 4,60 | 4,70 | -5,43% | 289.569,00 |
| 09.04.2025 | 4,41 | 5,15 | 4,17 | 4,97 | 10,94% | 501.633,00 |
| 08.04.2025 | 5,11 | 5,19 | 4,32 | 4,48 | -8,76% | 464.911,00 |
| 07.04.2025 | 4,50 | 5,28 | 4,35 | 4,91 | -0,41% | 662.867,00 |
| 04.04.2025 | 4,40 | 5,18 | 4,00 | 4,93 | 10,79% | 1.239.385,00 |
| 03.04.2025 | 4,80 | 4,99 | 4,40 | 4,45 | -12,06% | 977.916,00 |
| 02.04.2025 | 5,50 | 6,38 | 5,02 | 5,06 | -11,23% | 3.601.276,00 |
| 01.04.2025 | 6,00 | 11,46 | 5,50 | 5,70 | 28,38% | 47.561.016,00 |
| 31.03.2025 | 4,80 | 4,80 | 4,32 | 4,44 | -9,76% | 2.558.987,00 |
| 28.03.2025 | 5,03 | 5,17 | 4,82 | 4,92 | -5,20% | 204.648,00 |
| 27.03.2025 | 5,50 | 5,50 | 4,81 | 5,19 | -2,44% | 217.654,00 |
| 26.03.2025 | 5,90 | 5,90 | 5,21 | 5,32 | -6,34% | 252.524,00 |
| 25.03.2025 | 5,76 | 5,96 | 5,51 | 5,68 | -2,24% | 203.488,00 |
| 24.03.2025 | 6,58 | 6,80 | 5,74 | 5,81 | -7,92% | 253.436,00 |
| 21.03.2025 | 6,39 | 6,91 | 5,74 | 6,31 | -4,97% | 366.567,00 |
| 20.03.2025 | 7,48 | 7,67 | 6,35 | 6,64 | -15,95% | 714.885,00 |
| 19.03.2025 | 5,51 | 8,60 | 5,42 | 7,90 | 41,83% | 4.351.596,00 |
| 18.03.2025 | 6,00 | 6,05 | 5,50 | 5,57 | -8,54% | 144.464,00 |
| 17.03.2025 | 5,04 | 6,38 | 5,02 | 6,09 | 19,41% | 472.868,00 |
| 14.03.2025 | 4,51 | 5,24 | 4,22 | 5,10 | 14,35% | 412.115,00 |
| 13.03.2025 | 4,93 | 5,25 | 4,45 | 4,46 | -8,98% | 230.853,00 |
| 12.03.2025 | 5,13 | 5,58 | 4,53 | 4,90 | -2,97% | 370.287,00 |
| 11.03.2025 | 5,12 | 5,66 | 4,76 | 5,05 | -3,81% | 313.727,00 |
| 10.03.2025 | 6,30 | 6,45 | 5,15 | 5,25 | -21,41% | 400.672,00 |
| 07.03.2025 | 6,13 | 7,07 | 6,00 | 6,68 | 7,05% | 459.821,00 |
| 06.03.2025 | 7,01 | 7,35 | 6,15 | 6,24 | -14,05% | 253.107,00 |
| 05.03.2025 | 7,97 | 8,34 | 7,03 | 7,26 | -9,93% | 330.287,00 |
| 04.03.2025 | 6,50 | 8,13 | 6,03 | 8,06 | 20,12% | 455.170,00 |
| 03.03.2025 | 7,30 | 7,60 | 6,40 | 6,71 | -8,96% | 346.969,00 |
| 28.02.2025 | 7,53 | 7,62 | 6,71 | 7,37 | -3,41% | 360.952,00 |
| 27.02.2025 | 8,29 | 8,70 | 7,25 | 7,63 | -9,60% | 350.984,00 |
| 26.02.2025 | 9,00 | 9,38 | 7,66 | 8,44 | 2,43% | 773.249,00 |
| 25.02.2025 | 7,78 | 9,39 | 7,53 | 8,24 | -3,51% | 630.626,00 |
| 24.02.2025 | 10,38 | 11,05 | 7,95 | 8,54 | -19,89% | 543.116,00 |
| 21.02.2025 | 12,12 | 12,89 | 10,25 | 10,66 | -10,04% | 526.874,00 |
| 20.02.2025 | 11,40 | 13,42 | 10,50 | 11,85 | 1,98% | 930.648,00 |
| 19.02.2025 | 10,79 | 12,93 | 10,19 | 11,62 | 10,67% | 1.732.606,00 |
| 18.02.2025 | 21,80 | 25,73 | 10,03 | 10,50 | -44,88% | 2.088.929,00 |
| 14.02.2025 | 33,11 | 33,53 | 18,37 | 19,05 | -49,44% | 1.033.775,00 |
| 13.02.2025 | 18,14 | 52,43 | 17,70 | 37,68 | 113,73% | 3.421.647,00 |
| 12.02.2025 | 12,13 | 19,76 | 12,13 | 17,63 | 36,67% | 1.856.115,00 |
| 11.02.2025 | 10,09 | 16,23 | 9,02 | 12,90 | 4,54% | 2.430.924,00 |
| 10.02.2025 | 5,78 | 14,90 | 5,30 | 12,34 | 128,94% | 10.246.539,00 |
| 07.02.2025 | 6,60 | 6,60 | 5,10 | 5,39 | -22,67% | 258.649,00 |