0,860$
-5,08%
Echtzeit-Aktienkurs Algorhythm Holdings Inc
Bid:
Ask:
Aktienkurse zur Algorhythm Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 0,92 | 0,96 | 0,83 | 0,89 | -2,03% | 743.245,00 |
| 08.01.2026 | 1,20 | 1,21 | 0,86 | 0,91 | -25,70% | 2.121.712,00 |
| 07.01.2026 | 1,32 | 1,45 | 1,22 | 1,22 | 0,00% | 12.111.798,00 |
| 06.01.2026 | 1,07 | 1,38 | 1,06 | 1,22 | 19,61% | 3.274.496,00 |
| 05.01.2026 | 1,05 | 1,07 | 0,99 | 1,02 | -1,92% | 146.246,00 |
| 02.01.2026 | 1,09 | 1,10 | 1,01 | 1,04 | 2,97% | 54.178,00 |
| 31.12.2025 | 1,00 | 1,04 | 0,95 | 1,01 | 0,00% | 38.806,00 |
| 30.12.2025 | 0,97 | 1,04 | 0,94 | 1,01 | 1,00% | 61.305,00 |
| 29.12.2025 | 1,06 | 1,10 | 0,98 | 1,00 | -11,50% | 96.146,00 |
| 26.12.2025 | 1,21 | 1,23 | 1,10 | 1,13 | -4,24% | 83.489,00 |
| 24.12.2025 | 1,19 | 1,25 | 1,18 | 1,18 | -1,67% | 25.430,00 |
| 23.12.2025 | 1,33 | 1,37 | 1,19 | 1,20 | -9,09% | 93.548,00 |
| 22.12.2025 | 1,36 | 1,47 | 1,25 | 1,32 | -2,22% | 242.360,00 |
| 19.12.2025 | 1,41 | 1,46 | 1,32 | 1,35 | -3,91% | 69.872,00 |
| 18.12.2025 | 1,67 | 1,68 | 1,40 | 1,41 | -11,91% | 109.800,00 |
| 17.12.2025 | 1,58 | 1,69 | 1,51 | 1,60 | 1,59% | 80.437,00 |
| 16.12.2025 | 1,70 | 1,79 | 1,48 | 1,57 | -8,19% | 155.625,00 |
| 15.12.2025 | 1,80 | 1,93 | 1,67 | 1,71 | -7,07% | 105.357,00 |
| 12.12.2025 | 1,91 | 1,95 | 1,79 | 1,84 | -6,12% | 66.261,00 |
| 11.12.2025 | 1,90 | 2,05 | 1,76 | 1,96 | 1,55% | 322.399,00 |
| 10.12.2025 | 1,68 | 2,01 | 1,66 | 1,93 | 11,75% | 340.092,00 |
| 09.12.2025 | 1,58 | 1,73 | 1,53 | 1,73 | 7,94% | 75.447,00 |
| 08.12.2025 | 1,92 | 1,92 | 1,52 | 1,60 | -15,79% | 335.005,00 |
| 05.12.2025 | 1,50 | 2,07 | 1,49 | 1,90 | 29,25% | 2.132.787,00 |
| 04.12.2025 | 1,40 | 1,48 | 1,40 | 1,47 | 3,52% | 16.388,00 |
| 03.12.2025 | 1,35 | 1,48 | 1,30 | 1,42 | 5,19% | 39.928,00 |
| 02.12.2025 | 1,44 | 1,44 | 1,28 | 1,35 | -4,93% | 78.204,00 |
| 01.12.2025 | 1,36 | 1,43 | 1,34 | 1,42 | -0,70% | 40.857,00 |
| 28.11.2025 | 1,36 | 1,46 | 1,35 | 1,43 | 2,14% | 31.682,00 |
| 26.11.2025 | 1,40 | 1,45 | 1,35 | 1,40 | 2,19% | 43.412,00 |
| 25.11.2025 | 1,47 | 1,48 | 1,30 | 1,37 | -6,16% | 82.386,00 |
| 24.11.2025 | 1,34 | 1,48 | 1,27 | 1,46 | 8,96% | 414.235,00 |
| 21.11.2025 | 1,30 | 1,38 | 1,26 | 1,34 | 4,69% | 51.077,00 |
| 20.11.2025 | 1,46 | 1,47 | 1,25 | 1,28 | -15,79% | 200.518,00 |
| 19.11.2025 | 1,83 | 1,91 | 1,36 | 1,52 | -23,23% | 6.475.987,00 |
| 18.11.2025 | 1,99 | 2,00 | 1,90 | 1,98 | 3,13% | 16.714,00 |
| 17.11.2025 | 1,88 | 2,12 | 1,86 | 1,92 | -1,03% | 49.797,00 |
| 14.11.2025 | 1,99 | 2,11 | 1,86 | 1,94 | -2,02% | 47.243,00 |
| 13.11.2025 | 2,20 | 2,20 | 1,86 | 1,98 | -17,84% | 377.397,00 |
| 12.11.2025 | 2,37 | 2,41 | 2,21 | 2,41 | 3,43% | 65.746,00 |
| 11.11.2025 | 2,05 | 2,40 | 2,03 | 2,33 | 13,77% | 116.944,00 |
| 10.11.2025 | 2,05 | 2,08 | 1,97 | 2,05 | 0,00% | 6.913,00 |
| 07.11.2025 | 2,00 | 2,12 | 1,97 | 2,05 | 0,89% | 25.770,00 |
| 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 |