0,827$
-3,50%
Echtzeit-Aktienkurs Cloudastructure Inc
Bid:
Ask:
Aktienkurse zur Cloudastructure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 0,85 | 0,86 | 0,78 | 0,83 | -3,78% | 307.051,00 |
| 07.01.2026 | 0,86 | 0,87 | 0,84 | 0,86 | -0,58% | 160.690,00 |
| 06.01.2026 | 0,89 | 0,92 | 0,83 | 0,86 | -2,03% | 446.273,00 |
| 05.01.2026 | 0,94 | 0,94 | 0,87 | 0,88 | -4,21% | 430.083,00 |
| 02.01.2026 | 0,83 | 0,92 | 0,82 | 0,92 | 14,16% | 349.638,00 |
| 31.12.2025 | 0,86 | 0,89 | 0,78 | 0,81 | -5,26% | 805.842,00 |
| 30.12.2025 | 0,83 | 0,91 | 0,83 | 0,85 | 1,58% | 551.766,00 |
| 29.12.2025 | 1,00 | 1,02 | 0,83 | 0,84 | -17,99% | 1.183.814,00 |
| 26.12.2025 | 1,02 | 1,03 | 1,00 | 1,02 | -0,97% | 254.040,00 |
| 24.12.2025 | 1,04 | 1,06 | 1,01 | 1,03 | 0,00% | 243.978,00 |
| 23.12.2025 | 1,12 | 1,12 | 1,02 | 1,03 | -8,04% | 425.682,00 |
| 22.12.2025 | 1,10 | 1,15 | 1,10 | 1,12 | -1,75% | 155.945,00 |
| 19.12.2025 | 1,16 | 1,17 | 1,11 | 1,14 | 0,00% | 177.897,00 |
| 18.12.2025 | 1,08 | 1,17 | 1,06 | 1,14 | 7,55% | 961.389,00 |
| 17.12.2025 | 1,08 | 1,12 | 1,05 | 1,06 | 0,95% | 474.544,00 |
| 16.12.2025 | 1,06 | 1,08 | 1,03 | 1,05 | -0,94% | 259.621,00 |
| 15.12.2025 | 1,12 | 1,12 | 1,04 | 1,06 | -4,50% | 339.525,00 |
| 12.12.2025 | 1,15 | 1,15 | 1,06 | 1,11 | -2,63% | 343.203,00 |
| 11.12.2025 | 1,08 | 1,15 | 1,07 | 1,14 | 4,59% | 269.244,00 |
| 10.12.2025 | 1,12 | 1,13 | 1,07 | 1,09 | -1,80% | 202.916,00 |
| 09.12.2025 | 1,10 | 1,14 | 1,09 | 1,11 | -2,63% | 260.316,00 |
| 08.12.2025 | 1,14 | 1,16 | 1,11 | 1,14 | 2,70% | 286.721,00 |
| 05.12.2025 | 1,15 | 1,18 | 1,11 | 1,11 | -3,48% | 217.151,00 |
| 04.12.2025 | 1,07 | 1,16 | 1,06 | 1,15 | 6,48% | 456.179,00 |
| 03.12.2025 | 1,06 | 1,10 | 1,03 | 1,08 | 1,89% | 259.849,00 |
| 02.12.2025 | 1,06 | 1,11 | 1,05 | 1,06 | 0,00% | 284.957,00 |
| 01.12.2025 | 1,10 | 1,12 | 1,06 | 1,06 | -7,83% | 225.912,00 |
| 28.11.2025 | 1,11 | 1,21 | 1,10 | 1,15 | 1,77% | 195.358,00 |
| 26.11.2025 | 1,05 | 1,14 | 1,04 | 1,13 | 6,60% | 344.509,00 |
| 25.11.2025 | 1,12 | 1,12 | 1,05 | 1,06 | -3,64% | 284.965,00 |
| 24.11.2025 | 1,05 | 1,12 | 1,03 | 1,10 | 7,84% | 402.682,00 |
| 21.11.2025 | 1,00 | 1,06 | 0,95 | 1,02 | 4,08% | 480.084,00 |
| 20.11.2025 | 1,07 | 1,16 | 0,98 | 0,98 | -4,85% | 832.393,00 |
| 19.11.2025 | 1,10 | 1,15 | 1,02 | 1,03 | -4,63% | 714.224,00 |
| 18.11.2025 | 1,24 | 1,30 | 1,04 | 1,08 | -15,63% | 2.138.845,00 |
| 17.11.2025 | 1,30 | 1,36 | 1,24 | 1,28 | -3,76% | 972.255,00 |
| 14.11.2025 | 1,27 | 1,36 | 1,27 | 1,33 | -2,92% | 559.874,00 |
| 13.11.2025 | 1,54 | 1,56 | 1,30 | 1,37 | -5,52% | 1.643.148,00 |
| 12.11.2025 | 1,37 | 1,49 | 1,37 | 1,45 | 6,62% | 621.387,00 |
| 11.11.2025 | 1,42 | 1,43 | 1,35 | 1,36 | -5,56% | 760.066,00 |
| 10.11.2025 | 1,55 | 1,62 | 1,40 | 1,44 | -2,70% | 1.096.962,00 |
| 07.11.2025 | 1,51 | 1,55 | 1,38 | 1,48 | -5,73% | 1.429.836,00 |
| 06.11.2025 | 1,90 | 1,91 | 1,54 | 1,57 | -16,93% | 2.186.772,00 |
| 05.11.2025 | 1,97 | 2,31 | 1,83 | 1,89 | -2,07% | 4.474.036,00 |
| 04.11.2025 | 1,82 | 1,98 | 1,74 | 1,93 | 3,21% | 4.679.551,00 |
| 03.11.2025 | 1,55 | 1,93 | 1,54 | 1,87 | 27,21% | 5.956.263,00 |
| 31.10.2025 | 1,41 | 1,48 | 1,38 | 1,47 | 4,26% | 516.294,00 |
| 30.10.2025 | 1,38 | 1,45 | 1,32 | 1,41 | 2,17% | 969.286,00 |
| 29.10.2025 | 1,41 | 1,48 | 1,36 | 1,38 | -2,13% | 1.020.184,00 |
| 28.10.2025 | 1,53 | 1,54 | 1,33 | 1,41 | -12,42% | 1.967.440,00 |
| 27.10.2025 | 1,41 | 1,74 | 1,38 | 1,61 | 19,26% | 4.263.407,00 |
| 24.10.2025 | 1,30 | 1,44 | 1,24 | 1,35 | 4,65% | 1.275.892,00 |
| 23.10.2025 | 1,30 | 1,32 | 1,22 | 1,29 | 1,57% | 746.757,00 |
| 22.10.2025 | 1,42 | 1,43 | 1,16 | 1,27 | -11,19% | 1.798.987,00 |
| 21.10.2025 | 1,59 | 1,59 | 1,41 | 1,43 | -10,06% | 953.017,00 |
| 20.10.2025 | 1,61 | 1,68 | 1,50 | 1,59 | 2,58% | 1.699.657,00 |
| 17.10.2025 | 1,48 | 1,58 | 1,42 | 1,55 | 1,31% | 1.526.285,00 |
| 16.10.2025 | 1,60 | 1,78 | 1,38 | 1,53 | 9,29% | 5.935.632,00 |
| 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 |