2,380$
-2,86%
Echtzeit-Aktienkurs Algorhythm Holdings Inc
Bid:
Ask:
Aktienkurse zur Algorhythm Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,45 | 2,46 | 2,38 | 2,38 | -2,86% | 6.097,00 |
| 30.06.2025 | 2,41 | 2,49 | 2,38 | 2,45 | -0,41% | 48.613,00 |
| 27.06.2025 | 2,48 | 2,57 | 2,46 | 2,46 | -1,60% | 58.101,00 |
| 26.06.2025 | 2,49 | 2,63 | 2,49 | 2,50 | -2,34% | 43.629,00 |
| 25.06.2025 | 2,62 | 2,67 | 2,54 | 2,56 | -2,29% | 50.502,00 |
| 24.06.2025 | 2,51 | 2,63 | 2,51 | 2,62 | 3,56% | 27.768,00 |
| 23.06.2025 | 2,63 | 2,63 | 2,41 | 2,53 | -4,53% | 71.990,00 |
| 20.06.2025 | 2,75 | 2,81 | 2,65 | 2,65 | -2,93% | 59.445,00 |
| 18.06.2025 | 2,80 | 2,91 | 2,72 | 2,73 | -1,09% | 110.261,00 |
| 17.06.2025 | 2,83 | 2,88 | 2,72 | 2,76 | -4,00% | 44.604,00 |
| 16.06.2025 | 2,94 | 2,97 | 2,81 | 2,88 | 1,59% | 39.530,00 |
| 13.06.2025 | 2,98 | 3,11 | 2,77 | 2,83 | -9,29% | 89.379,00 |
| 12.06.2025 | 3,05 | 3,19 | 3,03 | 3,12 | 0,81% | 74.084,00 |
| 11.06.2025 | 3,18 | 3,34 | 3,07 | 3,10 | -2,98% | 105.277,00 |
| 10.06.2025 | 2,92 | 3,30 | 2,92 | 3,19 | 5,63% | 144.900,00 |
| 09.06.2025 | 2,66 | 3,22 | 2,57 | 3,02 | 20,80% | 289.828,00 |
| 06.06.2025 | 2,53 | 2,66 | 2,40 | 2,50 | -6,72% | 215.164,00 |
| 05.06.2025 | 2,73 | 2,87 | 2,66 | 2,68 | -6,62% | 254.958,00 |
| 04.06.2025 | 3,40 | 3,57 | 2,81 | 2,87 | -12,77% | 1.477.962,00 |
| 03.06.2025 | 2,77 | 3,50 | 2,74 | 3,29 | 17,92% | 1.970.458,00 |
| 02.06.2025 | 2,46 | 2,85 | 2,40 | 2,79 | 11,16% | 135.875,00 |
| 30.05.2025 | 2,35 | 2,55 | 2,32 | 2,51 | 5,02% | 56.160,00 |
| 29.05.2025 | 2,30 | 2,44 | 2,20 | 2,39 | 10,14% | 117.911,00 |
| 28.05.2025 | 2,30 | 2,35 | 2,15 | 2,17 | -6,67% | 110.702,00 |
| 27.05.2025 | 2,37 | 2,50 | 2,30 | 2,33 | -2,31% | 49.681,00 |
| 23.05.2025 | 2,45 | 2,54 | 2,12 | 2,38 | -5,93% | 101.156,00 |
| 22.05.2025 | 2,62 | 2,73 | 2,48 | 2,53 | -3,44% | 36.783,00 |
| 21.05.2025 | 2,60 | 2,82 | 2,57 | 2,62 | 1,35% | 59.427,00 |
| 20.05.2025 | 2,62 | 2,71 | 2,50 | 2,59 | -0,19% | 25.672,00 |
| 19.05.2025 | 2,69 | 2,71 | 2,55 | 2,59 | -3,72% | 34.198,00 |
| 16.05.2025 | 2,52 | 2,81 | 2,52 | 2,69 | 3,46% | 103.374,00 |
| 15.05.2025 | 2,55 | 2,64 | 2,46 | 2,60 | 2,36% | 43.929,00 |
| 14.05.2025 | 2,54 | 2,67 | 2,43 | 2,54 | -1,17% | 88.603,00 |
| 13.05.2025 | 2,66 | 2,79 | 2,39 | 2,57 | -0,39% | 121.382,00 |
| 12.05.2025 | 2,69 | 2,69 | 2,52 | 2,58 | -2,64% | 52.323,00 |
| 09.05.2025 | 2,75 | 2,80 | 2,63 | 2,65 | -1,49% | 31.408,00 |
| 08.05.2025 | 2,64 | 2,91 | 2,55 | 2,69 | 1,89% | 194.176,00 |
| 07.05.2025 | 2,47 | 2,65 | 2,39 | 2,64 | 7,32% | 60.101,00 |
| 06.05.2025 | 2,45 | 2,54 | 2,41 | 2,46 | 0,82% | 49.979,00 |
| 05.05.2025 | 2,50 | 2,64 | 2,38 | 2,44 | -7,58% | 208.603,00 |
| 02.05.2025 | 2,60 | 2,69 | 2,47 | 2,64 | 2,72% | 114.334,00 |
| 01.05.2025 | 2,31 | 2,70 | 2,31 | 2,57 | 7,98% | 120.006,00 |
| 30.04.2025 | 2,32 | 2,38 | 2,26 | 2,38 | 3,48% | 55.220,00 |
| 29.04.2025 | 2,27 | 2,37 | 2,26 | 2,30 | -1,29% | 33.350,00 |
| 28.04.2025 | 2,35 | 2,40 | 2,31 | 2,33 | -2,92% | 58.815,00 |
| 25.04.2025 | 2,54 | 2,54 | 2,26 | 2,40 | -2,04% | 93.898,00 |
| 24.04.2025 | 2,30 | 2,56 | 2,30 | 2,45 | 3,81% | 61.383,00 |
| 23.04.2025 | 2,20 | 2,39 | 2,18 | 2,36 | 6,79% | 52.727,00 |
| 22.04.2025 | 2,21 | 2,30 | 2,19 | 2,21 | -0,45% | 45.291,00 |
| 21.04.2025 | 2,33 | 2,33 | 2,15 | 2,22 | -4,72% | 40.320,00 |
| 17.04.2025 | 2,28 | 2,43 | 2,26 | 2,33 | -4,12% | 91.875,00 |
| 16.04.2025 | 2,66 | 2,66 | 2,02 | 2,43 | -3,95% | 184.248,00 |
| 15.04.2025 | 2,51 | 2,65 | 2,42 | 2,53 | -0,78% | 122.354,00 |
| 14.04.2025 | 2,47 | 2,65 | 2,30 | 2,55 | 7,14% | 123.546,00 |
| 11.04.2025 | 2,50 | 2,55 | 2,30 | 2,38 | -4,80% | 84.907,00 |
| 10.04.2025 | 2,42 | 2,54 | 2,32 | 2,50 | 0,00% | 116.254,00 |
| 09.04.2025 | 2,38 | 2,67 | 2,38 | 2,50 | -2,72% | 92.762,00 |
| 08.04.2025 | 2,32 | 2,60 | 2,27 | 2,57 | 17,35% | 167.583,00 |
| 07.04.2025 | 2,34 | 2,46 | 2,10 | 2,19 | -12,75% | 127.283,00 |
| 04.04.2025 | 2,22 | 2,58 | 2,11 | 2,51 | 12,05% | 187.060,00 |
| 03.04.2025 | 2,06 | 2,50 | 1,84 | 2,24 | 5,66% | 214.806,00 |
| 02.04.2025 | 2,00 | 2,25 | 2,00 | 2,12 | 4,95% | 143.958,00 |
| 01.04.2025 | 2,11 | 2,24 | 1,94 | 2,02 | -6,05% | 85.677,00 |
| 31.03.2025 | 2,25 | 2,26 | 2,04 | 2,15 | -0,23% | 122.621,00 |
| 28.03.2025 | 2,26 | 2,30 | 2,04 | 2,16 | -5,90% | 126.994,00 |
| 27.03.2025 | 2,27 | 2,37 | 2,26 | 2,29 | 0,44% | 78.419,00 |
| 26.03.2025 | 2,36 | 2,56 | 2,27 | 2,28 | -6,56% | 111.162,00 |
| 25.03.2025 | 2,54 | 2,61 | 2,38 | 2,44 | -1,21% | 119.108,00 |
| 24.03.2025 | 2,24 | 2,51 | 2,21 | 2,47 | 11,76% | 157.156,00 |
| 21.03.2025 | 2,31 | 2,33 | 2,20 | 2,21 | -3,91% | 114.596,00 |
| 20.03.2025 | 2,34 | 2,44 | 2,30 | 2,30 | -3,77% | 58.003,00 |
| 19.03.2025 | 2,28 | 2,44 | 2,28 | 2,39 | 1,70% | 86.849,00 |
| 18.03.2025 | 2,25 | 2,36 | 2,21 | 2,35 | 2,62% | 106.645,00 |
| 17.03.2025 | 2,43 | 2,44 | 2,27 | 2,29 | -8,76% | 130.237,00 |
| 14.03.2025 | 2,47 | 2,70 | 2,44 | 2,51 | 2,03% | 334.833,00 |
| 13.03.2025 | 2,12 | 2,68 | 2,10 | 2,46 | 16,59% | 628.721,00 |
| 12.03.2025 | 2,18 | 2,27 | 2,10 | 2,11 | -5,38% | 61.943,00 |
| 11.03.2025 | 2,06 | 2,27 | 2,03 | 2,23 | 7,21% | 236.764,00 |
| 10.03.2025 | 2,09 | 2,27 | 1,94 | 2,08 | -2,80% | 200.838,00 |
| 07.03.2025 | 1,93 | 2,28 | 1,93 | 2,14 | 9,18% | 325.214,00 |
| 06.03.2025 | 2,11 | 2,11 | 1,94 | 1,96 | -7,55% | 87.047,00 |
| 05.03.2025 | 1,95 | 2,22 | 1,95 | 2,12 | 8,72% | 174.805,00 |
| 04.03.2025 | 2,07 | 2,07 | 1,71 | 1,95 | -9,72% | 358.649,00 |
| 03.03.2025 | 2,42 | 2,42 | 2,12 | 2,16 | -10,37% | 174.074,00 |
| 28.02.2025 | 2,30 | 2,55 | 2,22 | 2,41 | 0,42% | 142.434,00 |
| 27.02.2025 | 2,37 | 2,43 | 2,28 | 2,40 | -1,23% | 120.526,00 |
| 26.02.2025 | 2,39 | 2,56 | 2,31 | 2,43 | 3,40% | 104.471,00 |
| 25.02.2025 | 2,42 | 2,55 | 2,21 | 2,35 | -3,69% | 246.053,00 |
| 24.02.2025 | 2,77 | 2,86 | 2,41 | 2,44 | -11,91% | 291.561,00 |
| 21.02.2025 | 3,02 | 3,02 | 2,71 | 2,77 | -3,82% | 315.617,00 |
| 20.02.2025 | 2,72 | 3,14 | 2,66 | 2,88 | 6,67% | 992.259,00 |
| 19.02.2025 | 2,45 | 2,73 | 2,41 | 2,70 | 8,87% | 553.723,00 |
| 18.02.2025 | 2,85 | 2,86 | 2,41 | 2,48 | -8,49% | 860.840,00 |
| 14.02.2025 | 2,73 | 2,77 | 2,64 | 2,71 | -2,52% | 553.186,00 |
| 13.02.2025 | 2,97 | 2,97 | 2,65 | 2,78 | -6,40% | 664.523,00 |
| 12.02.2025 | 2,86 | 3,06 | 2,60 | 2,97 | 3,48% | 1.172.018,00 |