2,048$
0,89%
Echtzeit-Aktienkurs Algorhythm Holdings Inc
Bid:
Ask:
Aktienkurse zur Algorhythm Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,00 | 2,12 | 1,97 | 2,05 | 0,89% | 25.718,00 |
| 06.11.2025 | 1,98 | 2,13 | 1,98 | 2,03 | 0,25% | 9.416,00 |
| 05.11.2025 | 2,03 | 2,06 | 2,02 | 2,03 | -0,74% | 7.581,00 |
| 04.11.2025 | 2,05 | 2,10 | 2,02 | 2,04 | -2,39% | 16.717,00 |
| 03.11.2025 | 2,08 | 2,17 | 2,08 | 2,09 | -0,95% | 23.963,00 |
| 31.10.2025 | 2,12 | 2,17 | 2,08 | 2,11 | 1,44% | 10.926,00 |
| 30.10.2025 | 2,11 | 2,11 | 2,01 | 2,08 | 1,86% | 13.532,00 |
| 29.10.2025 | 2,15 | 2,15 | 1,98 | 2,04 | -3,68% | 38.231,00 |
| 28.10.2025 | 2,14 | 2,17 | 2,12 | 2,12 | -2,08% | 21.179,00 |
| 27.10.2025 | 2,16 | 2,20 | 2,14 | 2,17 | 0,70% | 7.147,00 |
| 24.10.2025 | 2,16 | 2,21 | 2,14 | 2,15 | -0,92% | 20.530,00 |
| 23.10.2025 | 2,11 | 2,21 | 2,11 | 2,17 | 0,46% | 13.517,00 |
| 22.10.2025 | 2,19 | 2,29 | 2,16 | 2,16 | -1,82% | 36.574,00 |
| 21.10.2025 | 2,19 | 2,23 | 2,18 | 2,20 | 0,00% | 6.063,00 |
| 20.10.2025 | 2,16 | 2,22 | 2,10 | 2,20 | 0,92% | 28.041,00 |
| 17.10.2025 | 2,23 | 2,34 | 2,15 | 2,18 | -1,36% | 25.181,00 |
| 16.10.2025 | 2,29 | 2,30 | 2,18 | 2,21 | -1,34% | 22.934,00 |
| 15.10.2025 | 2,29 | 2,32 | 2,23 | 2,24 | -2,18% | 20.710,00 |
| 14.10.2025 | 2,32 | 2,32 | 2,19 | 2,29 | 2,23% | 14.648,00 |
| 13.10.2025 | 2,21 | 2,27 | 2,18 | 2,24 | 1,36% | 28.476,00 |
| 10.10.2025 | 2,32 | 2,33 | 2,17 | 2,21 | -2,64% | 35.317,00 |
| 09.10.2025 | 2,39 | 2,42 | 2,26 | 2,27 | -4,82% | 25.658,00 |
| 08.10.2025 | 2,31 | 2,43 | 2,30 | 2,39 | -1,24% | 72.017,00 |
| 07.10.2025 | 2,50 | 2,57 | 2,38 | 2,42 | -4,55% | 25.363,00 |
| 06.10.2025 | 2,20 | 2,60 | 2,20 | 2,53 | -7,33% | 163.158,00 |
| 03.10.2025 | 2,76 | 2,76 | 2,73 | 2,73 | -0,73% | 5.213,00 |
| 02.10.2025 | 2,77 | 2,81 | 2,74 | 2,75 | -0,72% | 46.769,00 |
| 01.10.2025 | 2,63 | 2,82 | 2,62 | 2,77 | 4,92% | 99.346,00 |
| 30.09.2025 | 2,61 | 2,67 | 2,56 | 2,64 | 1,15% | 17.038,00 |
| 29.09.2025 | 2,66 | 2,67 | 2,55 | 2,61 | -2,25% | 31.147,00 |
| 26.09.2025 | 2,49 | 2,71 | 2,49 | 2,67 | 7,23% | 92.322,00 |
| 25.09.2025 | 2,41 | 2,60 | 2,29 | 2,49 | -0,80% | 123.596,00 |
| 24.09.2025 | 2,51 | 2,58 | 2,48 | 2,51 | 0,00% | 83.603,00 |
| 23.09.2025 | 2,42 | 2,59 | 2,42 | 2,51 | 3,72% | 141.980,00 |
| 22.09.2025 | 2,29 | 2,51 | 2,15 | 2,42 | 6,14% | 229.454,00 |
| 19.09.2025 | 2,29 | 2,35 | 2,20 | 2,28 | -1,30% | 107.666,00 |
| 18.09.2025 | 2,18 | 2,33 | 2,18 | 2,31 | 7,44% | 64.669,00 |
| 17.09.2025 | 2,09 | 2,20 | 2,04 | 2,15 | 0,47% | 30.258,00 |
| 16.09.2025 | 2,11 | 2,17 | 2,07 | 2,14 | 0,94% | 23.678,00 |
| 15.09.2025 | 2,02 | 2,15 | 2,02 | 2,12 | 1,44% | 20.240,00 |
| 12.09.2025 | 2,12 | 2,13 | 2,05 | 2,09 | -0,48% | 21.135,00 |
| 11.09.2025 | 2,09 | 2,16 | 2,09 | 2,10 | -0,47% | 17.922,00 |
| 10.09.2025 | 2,13 | 2,23 | 2,06 | 2,11 | -2,76% | 50.374,00 |
| 09.09.2025 | 2,01 | 2,24 | 1,99 | 2,17 | 7,43% | 76.512,00 |
| 08.09.2025 | 2,02 | 2,04 | 1,96 | 2,02 | 1,51% | 77.615,00 |
| 05.09.2025 | 1,92 | 2,01 | 1,87 | 1,99 | 4,19% | 49.351,00 |
| 04.09.2025 | 1,98 | 2,01 | 1,85 | 1,91 | -6,37% | 95.280,00 |
| 03.09.2025 | 2,01 | 2,08 | 1,97 | 2,04 | 0,99% | 64.457,00 |
| 02.09.2025 | 2,14 | 2,20 | 2,01 | 2,02 | -9,01% | 166.443,00 |
| 29.08.2025 | 2,43 | 2,43 | 2,17 | 2,22 | 0,45% | 258.048,00 |
| 28.08.2025 | 2,11 | 2,53 | 2,03 | 2,21 | 7,80% | 11.443.940,00 |
| 27.08.2025 | 2,06 | 2,10 | 2,04 | 2,05 | -0,49% | 18.790,00 |
| 26.08.2025 | 2,04 | 2,14 | 2,01 | 2,06 | 0,00% | 84.961,00 |
| 25.08.2025 | 2,01 | 2,08 | 1,98 | 2,06 | 1,48% | 30.603,00 |
| 22.08.2025 | 2,01 | 2,06 | 1,91 | 2,03 | 1,50% | 63.012,00 |
| 21.08.2025 | 2,09 | 2,11 | 2,00 | 2,00 | -4,31% | 73.850,00 |
| 20.08.2025 | 2,51 | 2,51 | 1,90 | 2,09 | -19,31% | 931.670,00 |
| 19.08.2025 | 2,34 | 2,59 | 2,34 | 2,59 | 8,82% | 146.460,00 |
| 18.08.2025 | 2,38 | 2,39 | 2,32 | 2,38 | 2,59% | 31.600,00 |
| 15.08.2025 | 2,39 | 2,50 | 2,32 | 2,32 | -5,69% | 33.854,00 |
| 14.08.2025 | 2,38 | 2,48 | 2,31 | 2,46 | 3,80% | 38.873,00 |
| 13.08.2025 | 2,37 | 2,40 | 2,30 | 2,37 | 4,41% | 47.444,00 |
| 12.08.2025 | 2,30 | 2,38 | 2,26 | 2,27 | -3,40% | 72.745,00 |
| 11.08.2025 | 2,36 | 2,40 | 2,33 | 2,35 | -0,84% | 20.603,00 |
| 08.08.2025 | 2,37 | 2,50 | 2,26 | 2,37 | -0,84% | 67.485,00 |
| 07.08.2025 | 2,35 | 2,45 | 2,32 | 2,39 | -6,27% | 88.496,00 |
| 06.08.2025 | 2,61 | 2,69 | 2,44 | 2,55 | -1,16% | 48.676,00 |
| 05.08.2025 | 2,65 | 2,69 | 2,55 | 2,58 | -4,09% | 34.537,00 |
| 04.08.2025 | 2,39 | 2,79 | 2,28 | 2,69 | 20,09% | 227.292,00 |
| 01.08.2025 | 2,26 | 2,28 | 2,20 | 2,24 | -3,03% | 45.090,00 |
| 31.07.2025 | 2,28 | 2,35 | 2,23 | 2,31 | 1,32% | 25.836,00 |
| 30.07.2025 | 2,42 | 2,46 | 2,28 | 2,28 | -4,60% | 71.379,00 |
| 29.07.2025 | 2,52 | 2,53 | 2,39 | 2,39 | -7,72% | 49.185,00 |
| 28.07.2025 | 2,44 | 2,66 | 2,44 | 2,59 | 5,71% | 57.991,00 |
| 25.07.2025 | 2,52 | 2,57 | 2,40 | 2,45 | -3,35% | 102.852,00 |
| 24.07.2025 | 2,67 | 2,74 | 2,51 | 2,54 | -3,98% | 117.857,00 |
| 23.07.2025 | 2,55 | 2,75 | 2,55 | 2,64 | 2,33% | 88.940,00 |
| 22.07.2025 | 2,41 | 2,60 | 2,40 | 2,58 | 5,74% | 45.506,00 |
| 21.07.2025 | 2,40 | 2,46 | 2,40 | 2,44 | 2,50% | 15.515,00 |
| 18.07.2025 | 2,40 | 2,44 | 2,37 | 2,38 | -2,44% | 18.035,00 |
| 17.07.2025 | 2,30 | 2,46 | 2,29 | 2,44 | 4,72% | 92.089,00 |
| 16.07.2025 | 2,37 | 2,45 | 2,30 | 2,33 | -1,69% | 154.563,00 |
| 15.07.2025 | 2,38 | 2,42 | 2,31 | 2,37 | -0,42% | 76.414,00 |
| 14.07.2025 | 2,47 | 2,50 | 2,32 | 2,38 | -1,24% | 80.468,00 |
| 11.07.2025 | 2,43 | 2,48 | 2,39 | 2,41 | -0,41% | 100.572,00 |
| 10.07.2025 | 2,35 | 2,43 | 2,31 | 2,42 | 2,11% | 31.392,00 |
| 09.07.2025 | 2,34 | 2,45 | 2,28 | 2,37 | 3,95% | 62.325,00 |
| 08.07.2025 | 2,52 | 2,52 | 2,28 | 2,28 | -6,94% | 89.708,00 |
| 07.07.2025 | 2,50 | 2,52 | 2,42 | 2,45 | -2,78% | 26.411,00 |
| 03.07.2025 | 2,53 | 2,62 | 2,49 | 2,52 | 2,93% | 33.190,00 |
| 02.07.2025 | 2,44 | 2,47 | 2,37 | 2,45 | 2,87% | 22.596,00 |
| 01.07.2025 | 2,41 | 2,54 | 2,38 | 2,38 | -2,86% | 52.957,00 |
| 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 |