3,394€
-1,96%
Echtzeit-Aktienkurs VERSES AI Inc.
Bid:
Ask:
Aktienkurse zur VERSES AI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,47 | 3,64 | 3,39 | 3,59 | 3,46% | 55,00 |
| 05.06.2025 | 3,21 | 3,72 | 3,21 | 3,47 | 4,93% | 1.200,00 |
| 04.06.2025 | 3,24 | 3,41 | 2,99 | 3,31 | 2,38% | 400,00 |
| 03.06.2025 | 3,58 | 3,78 | 3,19 | 3,23 | -15,63% | 1.164,00 |
| 02.06.2025 | 3,30 | 4,21 | 3,15 | 3,83 | 15,69% | 7.161,00 |
| 30.05.2025 | 3,46 | 3,49 | 3,23 | 3,31 | -4,67% | 2.000,00 |
| 29.05.2025 | 3,44 | 3,64 | 3,29 | 3,47 | 1,23% | 3.608,00 |
| 28.05.2025 | 3,07 | 3,66 | 3,06 | 3,43 | 11,95% | 4.654,00 |
| 27.05.2025 | 2,97 | 3,07 | 2,86 | 3,06 | 4,22% | - |
| 26.05.2025 | 2,67 | 3,05 | 2,67 | 2,94 | 9,22% | 1.280,00 |
| 23.05.2025 | 2,30 | 2,71 | 2,25 | 2,69 | 17,16% | 1.762,00 |
| 22.05.2025 | 2,31 | 2,39 | 2,29 | 2,30 | -1,29% | 44,00 |
| 21.05.2025 | 2,37 | 2,38 | 2,29 | 2,33 | -1,98% | 500,00 |
| 20.05.2025 | 2,40 | 2,40 | 2,34 | 2,37 | -1,33% | 1.500,00 |
| 19.05.2025 | 2,42 | 2,42 | 2,40 | 2,41 | -0,70% | - |
| 16.05.2025 | 2,48 | 2,48 | 2,38 | 2,42 | -2,57% | 930,00 |
| 15.05.2025 | 2,46 | 2,49 | 2,38 | 2,49 | 0,89% | - |
| 14.05.2025 | 2,50 | 2,50 | 2,41 | 2,46 | -1,28% | 1.678,00 |
| 13.05.2025 | 2,38 | 2,63 | 2,36 | 2,50 | 4,92% | 6.000,00 |
| 12.05.2025 | 2,37 | 2,43 | 2,34 | 2,38 | 2,85% | 3.215,00 |
| 09.05.2025 | 2,28 | 2,37 | 2,19 | 2,31 | 1,80% | 356,00 |
| 08.05.2025 | 2,30 | 2,36 | 2,25 | 2,27 | -1,47% | 2.000,00 |
| 07.05.2025 | 2,44 | 2,48 | 2,27 | 2,31 | -5,61% | 444,00 |
| 06.05.2025 | 2,53 | 2,55 | 2,39 | 2,44 | -2,90% | 61,00 |
| 05.05.2025 | 2,53 | 2,59 | 2,50 | 2,52 | -0,59% | 4.423,00 |
| 02.05.2025 | 2,59 | 2,68 | 2,53 | 2,53 | -7,32% | 1.460,00 |
| 30.04.2025 | 2,62 | 2,92 | 2,62 | 2,73 | 4,40% | 3.348,00 |
| 29.04.2025 | 2,53 | 2,65 | 2,51 | 2,62 | 3,73% | 200,00 |
| 28.04.2025 | 2,58 | 2,83 | 2,52 | 2,52 | -2,32% | 1.853,00 |
| 25.04.2025 | 2,83 | 2,83 | 2,57 | 2,58 | -8,37% | 7.200,00 |
| 24.04.2025 | 2,95 | 2,99 | 2,45 | 2,82 | -5,72% | 4.532,00 |
| 23.04.2025 | 3,10 | 3,28 | 2,94 | 2,99 | -3,21% | 150,00 |
| 22.04.2025 | 3,12 | 3,48 | 3,05 | 3,09 | -6,54% | 1.409,00 |
| 17.04.2025 | 3,52 | 3,53 | 3,25 | 3,30 | -6,43% | 2.318,00 |
| 16.04.2025 | 2,63 | 3,88 | 2,63 | 3,53 | 33,75% | 2.603,00 |
| 15.04.2025 | 3,54 | 3,59 | 2,29 | 2,64 | -25,30% | 6.479,00 |
| 14.04.2025 | 3,33 | 3,70 | 3,32 | 3,53 | 6,03% | 17.699,00 |
| 11.04.2025 | 2,95 | 3,36 | 2,92 | 3,33 | 11,03% | 1.111,00 |
| 10.04.2025 | 3,43 | 3,44 | 2,90 | 3,00 | -12,61% | 1.087,00 |
| 09.04.2025 | 2,82 | 3,46 | 2,74 | 3,44 | 20,57% | 1.699,00 |
| 08.04.2025 | 3,52 | 3,76 | 2,77 | 2,85 | -19,04% | 2.531,00 |
| 07.04.2025 | 3,93 | 4,37 | 3,52 | 3,52 | -11,07% | 2.901,00 |
| 04.04.2025 | 4,30 | 4,33 | 3,85 | 3,96 | -8,51% | 1.110,00 |
| 03.04.2025 | 4,70 | 4,71 | 4,19 | 4,33 | -8,14% | 1.843,00 |
| 02.04.2025 | 4,92 | 4,96 | 4,69 | 4,71 | -4,60% | 2.440,00 |
| 01.04.2025 | 5,00 | 5,01 | 4,87 | 4,94 | -1,97% | 1.771,00 |
| 31.03.2025 | 5,02 | 5,28 | 4,94 | 5,03 | 0,38% | - |