1,580$
12,86%
Echtzeit-Aktienkurs Cloudastructure Inc
Bid:
Ask:
Aktienkurse zur Cloudastructure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,45 | 1,77 | 1,40 | 1,58 | 12,86% | 327.747,00 |
| 15.10.2025 | 1,83 | 1,84 | 1,32 | 1,40 | 7,69% | 9.280.395,00 |
| 14.10.2025 | 1,33 | 1,36 | 1,29 | 1,30 | -5,11% | 305.112,00 |
| 13.10.2025 | 1,34 | 1,38 | 1,27 | 1,37 | 7,03% | 297.010,00 |
| 10.10.2025 | 1,41 | 1,47 | 1,28 | 1,28 | -8,57% | 338.930,00 |
| 09.10.2025 | 1,45 | 1,45 | 1,36 | 1,40 | -2,78% | 391.150,00 |
| 08.10.2025 | 1,49 | 1,56 | 1,41 | 1,44 | -4,64% | 255.100,00 |
| 07.10.2025 | 1,61 | 1,65 | 1,46 | 1,51 | -5,03% | 405.890,00 |
| 06.10.2025 | 1,49 | 1,60 | 1,47 | 1,59 | 9,66% | 378.497,00 |
| 03.10.2025 | 1,44 | 1,48 | 1,42 | 1,45 | 1,40% | 59.102,00 |
| 02.10.2025 | 1,31 | 1,47 | 1,28 | 1,43 | 9,16% | 466.353,00 |
| 01.10.2025 | 1,29 | 1,33 | 1,24 | 1,31 | 3,97% | 252.232,00 |
| 30.09.2025 | 1,27 | 1,29 | 1,18 | 1,26 | -2,33% | 458.831,00 |
| 29.09.2025 | 1,35 | 1,37 | 1,27 | 1,29 | -5,15% | 170.140,00 |
| 26.09.2025 | 1,40 | 1,41 | 1,29 | 1,36 | -0,73% | 293.790,00 |
| 25.09.2025 | 1,45 | 1,45 | 1,36 | 1,37 | -5,52% | 214.129,00 |
| 24.09.2025 | 1,53 | 1,54 | 1,36 | 1,45 | 2,11% | 222.391,00 |
| 23.09.2025 | 1,64 | 1,64 | 1,40 | 1,42 | -11,25% | 440.042,00 |
| 22.09.2025 | 1,62 | 1,65 | 1,55 | 1,60 | -1,23% | 267.554,00 |
| 19.09.2025 | 1,65 | 1,74 | 1,60 | 1,62 | -1,82% | 957.320,00 |
| 18.09.2025 | 1,62 | 1,74 | 1,59 | 1,65 | 5,10% | 329.332,00 |
| 17.09.2025 | 1,62 | 1,72 | 1,57 | 1,57 | -4,27% | 430.268,00 |
| 16.09.2025 | 1,60 | 1,65 | 1,55 | 1,64 | 4,46% | 283.455,00 |
| 15.09.2025 | 1,53 | 1,60 | 1,50 | 1,57 | 3,97% | 211.109,00 |
| 12.09.2025 | 1,60 | 1,62 | 1,50 | 1,51 | -5,03% | 157.905,00 |
| 11.09.2025 | 1,62 | 1,63 | 1,46 | 1,59 | 0,00% | 424.367,00 |
| 10.09.2025 | 1,33 | 1,61 | 1,32 | 1,59 | 19,55% | 675.078,00 |
| 09.09.2025 | 1,40 | 1,45 | 1,25 | 1,33 | -2,92% | 573.754,00 |
| 08.09.2025 | 1,23 | 1,41 | 1,20 | 1,37 | 15,13% | 543.862,00 |
| 05.09.2025 | 1,30 | 1,31 | 1,16 | 1,19 | -7,03% | 461.972,00 |
| 04.09.2025 | 1,40 | 1,41 | 1,27 | 1,28 | -7,91% | 262.286,00 |
| 03.09.2025 | 1,41 | 1,47 | 1,38 | 1,39 | -3,47% | 169.651,00 |
| 02.09.2025 | 1,53 | 1,57 | 1,43 | 1,44 | -8,28% | 255.692,00 |
| 29.08.2025 | 1,68 | 1,68 | 1,54 | 1,57 | -4,85% | 169.423,00 |
| 28.08.2025 | 1,61 | 1,68 | 1,58 | 1,65 | 3,12% | 169.568,00 |
| 27.08.2025 | 1,62 | 1,65 | 1,55 | 1,60 | -0,62% | 127.421,00 |
| 26.08.2025 | 1,78 | 1,78 | 1,61 | 1,61 | -10,56% | 453.829,00 |
| 25.08.2025 | 1,66 | 1,93 | 1,65 | 1,80 | 13,92% | 717.417,00 |
| 22.08.2025 | 1,52 | 1,61 | 1,48 | 1,58 | 3,27% | 102.471,00 |
| 21.08.2025 | 1,43 | 1,55 | 1,41 | 1,53 | 6,25% | 205.124,00 |
| 20.08.2025 | 1,53 | 1,57 | 1,41 | 1,44 | -7,69% | 523.915,00 |
| 19.08.2025 | 1,66 | 1,67 | 1,52 | 1,56 | -5,45% | 385.949,00 |
| 18.08.2025 | 1,60 | 1,67 | 1,55 | 1,65 | 2,48% | 228.389,00 |
| 15.08.2025 | 1,67 | 1,69 | 1,58 | 1,61 | -4,17% | 342.182,00 |
| 14.08.2025 | 1,79 | 1,84 | 1,63 | 1,68 | -5,08% | 615.439,00 |
| 13.08.2025 | 2,01 | 2,10 | 1,76 | 1,77 | -4,32% | 2.084.473,00 |
| 12.08.2025 | 1,92 | 1,92 | 1,81 | 1,85 | -1,60% | 197.504,00 |
| 11.08.2025 | 1,90 | 1,91 | 1,74 | 1,88 | -1,05% | 220.121,00 |
| 08.08.2025 | 1,85 | 1,93 | 1,85 | 1,90 | 0,53% | 123.163,00 |
| 07.08.2025 | 1,86 | 1,89 | 1,82 | 1,89 | 2,72% | 147.465,00 |
| 06.08.2025 | 1,95 | 2,00 | 1,82 | 1,84 | -5,64% | 117.596,00 |
| 05.08.2025 | 1,92 | 2,08 | 1,91 | 1,95 | 3,72% | 312.942,00 |
| 04.08.2025 | 1,81 | 1,91 | 1,79 | 1,88 | 4,44% | 216.341,00 |
| 01.08.2025 | 1,85 | 1,88 | 1,73 | 1,80 | -6,25% | 291.452,00 |
| 31.07.2025 | 1,85 | 1,94 | 1,80 | 1,92 | 7,26% | 236.358,00 |
| 30.07.2025 | 1,78 | 1,84 | 1,75 | 1,79 | -0,56% | 136.853,00 |
| 29.07.2025 | 1,88 | 1,88 | 1,73 | 1,80 | -2,70% | 177.803,00 |
| 28.07.2025 | 2,00 | 2,00 | 1,83 | 1,85 | -7,04% | 229.489,00 |
| 25.07.2025 | 2,03 | 2,07 | 1,92 | 1,99 | -2,45% | 153.442,00 |
| 24.07.2025 | 1,88 | 2,05 | 1,88 | 2,04 | 7,37% | 269.054,00 |
| 23.07.2025 | 1,86 | 1,92 | 1,79 | 1,90 | 2,70% | 141.471,00 |
| 22.07.2025 | 1,90 | 1,91 | 1,80 | 1,85 | -1,60% | 125.165,00 |
| 21.07.2025 | 1,83 | 2,00 | 1,79 | 1,88 | 2,73% | 340.609,00 |
| 18.07.2025 | 1,83 | 1,89 | 1,77 | 1,83 | 0,00% | 337.560,00 |
| 17.07.2025 | 1,87 | 1,97 | 1,80 | 1,83 | -3,68% | 242.046,00 |
| 16.07.2025 | 1,98 | 2,00 | 1,80 | 1,90 | -4,04% | 452.509,00 |
| 15.07.2025 | 1,80 | 1,99 | 1,77 | 1,98 | 14,45% | 637.961,00 |
| 14.07.2025 | 1,76 | 1,79 | 1,71 | 1,73 | -2,81% | 387.443,00 |
| 11.07.2025 | 2,06 | 2,06 | 1,75 | 1,78 | -12,32% | 628.162,00 |
| 10.07.2025 | 2,11 | 2,15 | 2,00 | 2,03 | -6,45% | 264.284,00 |
| 09.07.2025 | 2,11 | 2,33 | 2,10 | 2,17 | 1,88% | 272.897,00 |
| 08.07.2025 | 2,28 | 2,28 | 2,10 | 2,13 | -7,79% | 250.864,00 |
| 07.07.2025 | 2,25 | 2,34 | 2,16 | 2,31 | 1,32% | 265.874,00 |
| 03.07.2025 | 2,31 | 2,34 | 2,23 | 2,28 | -0,87% | 173.761,00 |
| 02.07.2025 | 2,04 | 2,30 | 2,01 | 2,30 | 11,65% | 448.442,00 |
| 01.07.2025 | 2,26 | 2,44 | 2,03 | 2,06 | -6,79% | 690.358,00 |
| 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 |