3,221$
0,66%
Echtzeit-Aktienkurs SurgePays Inc.
Bid:
Ask:
Aktienkurse zur SurgePays Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,15 | 3,21 | 3,15 | 3,21 | 0,40% | - |
| 02.07.2025 | 3,06 | 3,20 | 2,97 | 3,20 | 4,58% | 43.551,00 |
| 01.07.2025 | 3,11 | 3,15 | 2,94 | 3,06 | -1,61% | 33.561,00 |
| 30.06.2025 | 3,25 | 3,31 | 2,86 | 3,11 | -2,20% | 165.417,00 |
| 27.06.2025 | 3,10 | 3,19 | 2,96 | 3,18 | 3,25% | 56.227,00 |
| 26.06.2025 | 3,20 | 3,40 | 3,06 | 3,08 | -2,53% | 271.186,00 |
| 25.06.2025 | 3,10 | 3,22 | 2,92 | 3,16 | 7,48% | 256.909,00 |
| 24.06.2025 | 2,74 | 3,08 | 2,70 | 2,94 | 7,69% | 194.235,00 |
| 23.06.2025 | 2,70 | 2,83 | 2,64 | 2,73 | 1,11% | 46.353,00 |
| 20.06.2025 | 2,81 | 2,91 | 2,66 | 2,70 | -3,91% | 60.202,00 |
| 18.06.2025 | 2,72 | 2,95 | 2,70 | 2,81 | 4,46% | 96.457,00 |
| 17.06.2025 | 2,69 | 2,74 | 2,63 | 2,69 | 0,37% | 50.917,00 |
| 16.06.2025 | 2,60 | 2,72 | 2,58 | 2,68 | 3,88% | 62.415,00 |
| 13.06.2025 | 2,65 | 2,69 | 2,58 | 2,58 | -4,44% | 46.139,00 |
| 12.06.2025 | 2,66 | 2,78 | 2,65 | 2,70 | 1,50% | 63.100,00 |
| 11.06.2025 | 2,89 | 2,89 | 2,66 | 2,66 | -4,32% | 145.414,00 |
| 10.06.2025 | 2,81 | 2,95 | 2,76 | 2,78 | 0,36% | 98.696,00 |
| 09.06.2025 | 2,80 | 2,87 | 2,70 | 2,77 | -1,42% | 109.697,00 |
| 06.06.2025 | 2,81 | 2,86 | 2,72 | 2,81 | 0,00% | 203.169,00 |
| 05.06.2025 | 2,92 | 2,94 | 2,81 | 2,81 | -4,75% | 106.383,00 |
| 04.06.2025 | 2,97 | 2,98 | 2,85 | 2,95 | 0,34% | 55.130,00 |
| 03.06.2025 | 3,00 | 3,00 | 2,86 | 2,94 | -1,01% | 44.983,00 |
| 02.06.2025 | 2,75 | 3,01 | 2,75 | 2,97 | 8,00% | 72.549,00 |
| 30.05.2025 | 2,88 | 2,90 | 2,75 | 2,75 | -5,17% | 119.232,00 |
| 29.05.2025 | 3,07 | 3,07 | 2,89 | 2,90 | -5,07% | 118.157,00 |
| 28.05.2025 | 3,05 | 3,11 | 3,02 | 3,06 | -2,71% | 37.271,00 |
| 27.05.2025 | 3,12 | 3,16 | 3,02 | 3,14 | 2,61% | 68.470,00 |
| 23.05.2025 | 3,13 | 3,15 | 3,01 | 3,06 | -3,16% | 82.297,00 |
| 22.05.2025 | 3,05 | 3,18 | 3,01 | 3,16 | 3,95% | 46.457,00 |
| 21.05.2025 | 3,15 | 3,23 | 2,93 | 3,04 | -4,40% | 218.590,00 |
| 20.05.2025 | 2,96 | 3,25 | 2,90 | 3,18 | 9,28% | 407.085,00 |
| 19.05.2025 | 2,86 | 2,95 | 2,82 | 2,91 | 2,11% | 151.320,00 |
| 16.05.2025 | 2,62 | 2,85 | 2,55 | 2,85 | 7,95% | 154.158,00 |
| 15.05.2025 | 2,56 | 2,74 | 2,55 | 2,64 | 4,35% | 248.959,00 |
| 14.05.2025 | 2,86 | 3,03 | 2,50 | 2,53 | -24,70% | 909.537,00 |
| 13.05.2025 | 2,75 | 3,42 | 2,52 | 3,36 | 24,44% | 1.033.487,00 |
| 12.05.2025 | 2,85 | 2,90 | 2,64 | 2,70 | -3,57% | 225.057,00 |
| 09.05.2025 | 2,76 | 2,89 | 2,66 | 2,80 | 0,72% | 115.380,00 |
| 08.05.2025 | 2,63 | 2,83 | 2,63 | 2,78 | 5,30% | 80.118,00 |
| 07.05.2025 | 2,57 | 2,72 | 2,57 | 2,64 | 2,33% | 95.919,00 |
| 06.05.2025 | 2,60 | 2,72 | 2,56 | 2,58 | -1,90% | 65.650,00 |
| 05.05.2025 | 2,71 | 2,82 | 2,58 | 2,63 | -3,31% | 163.499,00 |
| 02.05.2025 | 2,82 | 2,93 | 2,71 | 2,72 | -3,89% | 194.666,00 |
| 01.05.2025 | 3,00 | 3,06 | 2,82 | 2,83 | -5,67% | 133.631,00 |
| 30.04.2025 | 2,93 | 3,06 | 2,85 | 3,00 | 3,81% | 183.781,00 |
| 29.04.2025 | 3,30 | 3,30 | 2,86 | 2,89 | -11,62% | 426.087,00 |
| 28.04.2025 | 3,30 | 3,35 | 3,10 | 3,27 | -1,80% | 236.569,00 |
| 25.04.2025 | 3,20 | 3,47 | 3,10 | 3,33 | 3,10% | 461.789,00 |
| 24.04.2025 | 2,75 | 3,24 | 2,74 | 3,23 | 22,35% | 1.029.988,00 |
| 23.04.2025 | 2,75 | 2,77 | 2,52 | 2,64 | -1,86% | 349.947,00 |
| 22.04.2025 | 2,75 | 2,75 | 2,47 | 2,69 | 0,37% | 369.223,00 |
| 21.04.2025 | 2,52 | 2,78 | 2,40 | 2,68 | 7,63% | 570.980,00 |
| 17.04.2025 | 2,39 | 2,65 | 2,36 | 2,49 | 5,06% | 316.132,00 |
| 16.04.2025 | 2,38 | 2,44 | 2,31 | 2,37 | 1,28% | 155.285,00 |
| 15.04.2025 | 2,47 | 2,48 | 2,31 | 2,34 | -5,26% | 182.337,00 |
| 14.04.2025 | 2,25 | 2,52 | 2,20 | 2,47 | 9,78% | 324.503,00 |
| 11.04.2025 | 2,33 | 2,38 | 2,18 | 2,25 | -3,85% | 250.054,00 |
| 10.04.2025 | 2,29 | 2,47 | 2,27 | 2,34 | -1,08% | 211.589,00 |
| 09.04.2025 | 2,28 | 2,41 | 2,14 | 2,37 | 0,75% | 393.282,00 |
| 08.04.2025 | 2,37 | 2,61 | 2,20 | 2,35 | 0,34% | 804.302,00 |
| 07.04.2025 | 2,07 | 2,42 | 2,07 | 2,34 | 0,43% | 474.533,00 |
| 04.04.2025 | 2,30 | 2,35 | 2,11 | 2,33 | -0,85% | 499.829,00 |
| 03.04.2025 | 2,19 | 2,50 | 2,19 | 2,35 | -1,26% | 720.000,00 |
| 02.04.2025 | 2,17 | 2,50 | 2,17 | 2,38 | 6,73% | 810.612,00 |
| 01.04.2025 | 2,04 | 2,41 | 1,82 | 2,23 | 7,47% | 974.422,00 |
| 31.03.2025 | 1,79 | 2,16 | 1,70 | 2,08 | 15,92% | 1.156.275,00 |
| 28.03.2025 | 2,20 | 2,50 | 1,76 | 1,79 | -17,89% | 2.563.054,00 |
| 27.03.2025 | 2,25 | 2,37 | 2,10 | 2,18 | -7,23% | 2.377.594,00 |
| 26.03.2025 | 2,40 | 2,95 | 1,95 | 2,35 | 70,29% | 69.737.157,00 |
| 25.03.2025 | 1,31 | 1,47 | 1,29 | 1,38 | 5,34% | 13.988.449,00 |
| 24.03.2025 | 1,33 | 1,35 | 1,31 | 1,31 | -2,24% | 52.233,00 |
| 21.03.2025 | 1,35 | 1,36 | 1,31 | 1,34 | -0,74% | 27.105,00 |
| 20.03.2025 | 1,25 | 1,37 | 1,25 | 1,35 | 8,00% | 34.475,00 |
| 19.03.2025 | 1,23 | 1,28 | 1,23 | 1,25 | 0,00% | 23.895,00 |
| 18.03.2025 | 1,21 | 1,28 | 1,18 | 1,25 | 3,31% | 52.872,00 |
| 17.03.2025 | 1,15 | 1,23 | 1,15 | 1,21 | 2,54% | 36.975,00 |
| 14.03.2025 | 1,15 | 1,18 | 1,10 | 1,18 | 3,51% | 72.217,00 |
| 13.03.2025 | 1,27 | 1,30 | 1,13 | 1,14 | -11,63% | 123.079,00 |
| 12.03.2025 | 1,29 | 1,31 | 1,25 | 1,29 | 0,78% | 28.563,00 |
| 11.03.2025 | 1,23 | 1,28 | 1,22 | 1,28 | 5,79% | 51.853,00 |
| 10.03.2025 | 1,33 | 1,45 | 1,20 | 1,21 | -11,68% | 183.196,00 |
| 07.03.2025 | 1,27 | 1,37 | 1,25 | 1,37 | 6,61% | 53.099,00 |
| 06.03.2025 | 1,20 | 1,34 | 1,20 | 1,29 | 3,63% | 87.842,00 |
| 05.03.2025 | 1,13 | 1,28 | 1,10 | 1,24 | 9,25% | 85.993,00 |
| 04.03.2025 | 1,11 | 1,18 | 1,05 | 1,14 | -1,30% | 122.336,00 |
| 03.03.2025 | 1,26 | 1,32 | 1,15 | 1,15 | -10,16% | 81.225,00 |
| 28.02.2025 | 1,25 | 1,34 | 1,24 | 1,28 | 2,40% | 78.811,00 |
| 27.02.2025 | 1,28 | 1,32 | 1,25 | 1,25 | -3,10% | 85.482,00 |
| 26.02.2025 | 1,27 | 1,33 | 1,26 | 1,29 | 2,38% | 54.531,00 |
| 25.02.2025 | 1,33 | 1,37 | 1,25 | 1,26 | -5,97% | 101.191,00 |
| 24.02.2025 | 1,36 | 1,40 | 1,33 | 1,34 | -2,19% | 111.953,00 |
| 21.02.2025 | 1,41 | 1,42 | 1,36 | 1,37 | -2,14% | 89.583,00 |
| 20.02.2025 | 1,43 | 1,44 | 1,36 | 1,40 | -2,10% | 58.765,00 |
| 19.02.2025 | 1,44 | 1,47 | 1,40 | 1,43 | -1,38% | 43.218,00 |
| 18.02.2025 | 1,45 | 1,49 | 1,44 | 1,45 | -0,68% | 53.543,00 |
| 14.02.2025 | 1,49 | 1,52 | 1,44 | 1,46 | -2,01% | 72.169,00 |
| 13.02.2025 | 1,40 | 1,55 | 1,39 | 1,49 | 5,67% | 149.102,00 |
| 12.02.2025 | 1,43 | 1,45 | 1,38 | 1,41 | 0,00% | 84.497,00 |
| 11.02.2025 | 1,43 | 1,46 | 1,39 | 1,41 | -3,42% | 50.247,00 |
| 10.02.2025 | 1,41 | 1,53 | 1,38 | 1,46 | 2,82% | 470.179,00 |