0,117$
-15,22%
Echtzeit-Aktienkurs Aqua Metals Inc.
Bid:
Ask:
Aktienkurse zur Aqua Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 4,55 | 4,71 | 4,53 | 4,60 | 1,32% | 19.286,00 |
| 16.03.2026 | 4,60 | 4,78 | 4,52 | 4,54 | -2,58% | 25.207,00 |
| 13.03.2026 | 4,82 | 4,98 | 4,62 | 4,66 | -5,28% | 40.346,00 |
| 12.03.2026 | 4,75 | 4,96 | 4,69 | 4,92 | 2,50% | 21.488,00 |
| 11.03.2026 | 4,74 | 4,85 | 4,70 | 4,80 | 1,69% | 11.642,00 |
| 10.03.2026 | 4,75 | 4,98 | 4,67 | 4,72 | -3,67% | 51.247,00 |
| 09.03.2026 | 4,65 | 4,96 | 4,56 | 4,90 | 2,73% | 46.347,00 |
| 06.03.2026 | 4,69 | 4,98 | 4,66 | 4,77 | -1,24% | 21.512,00 |
| 05.03.2026 | 4,80 | 4,99 | 4,71 | 4,83 | -2,03% | 23.444,00 |
| 04.03.2026 | 4,79 | 5,00 | 4,58 | 4,93 | 0,82% | 62.264,00 |
| 03.03.2026 | 4,75 | 4,89 | 4,54 | 4,89 | 0,41% | 38.198,00 |
| 02.03.2026 | 4,83 | 4,91 | 4,75 | 4,87 | -0,61% | 32.032,00 |
| 27.02.2026 | 4,94 | 5,05 | 4,76 | 4,90 | -2,78% | 23.581,00 |
| 26.02.2026 | 5,07 | 5,19 | 4,85 | 5,04 | -0,98% | 47.820,00 |
| 25.02.2026 | 5,02 | 5,15 | 4,83 | 5,09 | 0,59% | 38.292,00 |
| 24.02.2026 | 4,59 | 5,10 | 4,57 | 5,06 | 6,75% | 53.067,00 |
| 23.02.2026 | 4,76 | 4,77 | 4,62 | 4,74 | -1,04% | 25.164,00 |
| 20.02.2026 | 4,75 | 4,84 | 4,61 | 4,79 | 0,63% | 29.433,00 |
| 19.02.2026 | 4,72 | 4,77 | 4,61 | 4,76 | 0,42% | 20.621,00 |
| 18.02.2026 | 4,58 | 4,86 | 4,58 | 4,74 | 2,38% | 31.712,00 |
| 17.02.2026 | 4,63 | 4,69 | 4,37 | 4,63 | -1,91% | 30.532,00 |
| 13.02.2026 | 4,39 | 4,78 | 4,25 | 4,72 | 8,26% | 78.621,00 |
| 12.02.2026 | 4,32 | 4,39 | 4,01 | 4,36 | 0,93% | 119.139,00 |
| 11.02.2026 | 4,50 | 4,70 | 4,12 | 4,32 | -6,90% | 440.870,00 |
| 10.02.2026 | 4,89 | 4,89 | 4,60 | 4,64 | -3,73% | 36.680,00 |
| 09.02.2026 | 4,72 | 4,92 | 4,65 | 4,82 | 1,05% | 42.442,00 |
| 06.02.2026 | 4,25 | 4,77 | 4,25 | 4,77 | 13,03% | 82.142,00 |
| 05.02.2026 | 4,53 | 4,65 | 4,21 | 4,22 | -9,05% | 89.551,00 |
| 04.02.2026 | 4,83 | 4,93 | 4,41 | 4,64 | -5,11% | 84.942,00 |
| 03.02.2026 | 4,85 | 5,05 | 4,62 | 4,89 | 1,03% | 173.617,00 |
| 02.02.2026 | 4,75 | 4,97 | 4,75 | 4,84 | 1,47% | 73.134,00 |
| 30.01.2026 | 5,06 | 5,15 | 4,72 | 4,77 | -8,45% | 117.150,00 |
| 29.01.2026 | 5,30 | 5,30 | 4,86 | 5,21 | -1,14% | 125.165,00 |
| 28.01.2026 | 5,43 | 5,54 | 5,17 | 5,27 | -2,95% | 112.612,00 |
| 27.01.2026 | 5,16 | 5,53 | 5,06 | 5,43 | 4,62% | 165.223,00 |
| 26.01.2026 | 5,31 | 5,34 | 5,11 | 5,19 | 3,18% | 145.829,00 |
| 23.01.2026 | 5,39 | 5,48 | 4,91 | 5,03 | -8,88% | 410.781,00 |
| 22.01.2026 | 5,73 | 5,75 | 5,22 | 5,52 | -4,33% | 516.871,00 |
| 21.01.2026 | 6,94 | 7,65 | 5,54 | 5,77 | -6,33% | 11.855.763,00 |
| 20.01.2026 | 6,03 | 6,38 | 5,99 | 6,16 | 0,16% | 152.197,00 |
| 16.01.2026 | 6,07 | 6,18 | 5,93 | 6,15 | 1,15% | 71.161,00 |
| 15.01.2026 | 6,24 | 6,32 | 5,96 | 6,08 | -1,14% | 100.487,00 |
| 14.01.2026 | 5,82 | 6,26 | 5,63 | 6,15 | 5,85% | 155.015,00 |
| 13.01.2026 | 6,01 | 6,01 | 5,64 | 5,81 | 0,00% | 84.390,00 |
| 12.01.2026 | 5,79 | 6,22 | 5,48 | 5,81 | 5,44% | 148.447,00 |
| 09.01.2026 | 5,54 | 5,80 | 5,48 | 5,51 | 0,64% | 90.081,00 |
| 08.01.2026 | 5,41 | 5,59 | 5,38 | 5,48 | -1,17% | 63.629,00 |
| 07.01.2026 | 5,41 | 5,84 | 5,41 | 5,54 | -1,77% | 115.409,00 |
| 06.01.2026 | 5,52 | 5,71 | 5,13 | 5,64 | -1,40% | 178.359,00 |
| 05.01.2026 | 5,43 | 5,80 | 5,03 | 5,72 | 7,32% | 139.637,00 |
| 02.01.2026 | 4,86 | 5,50 | 4,84 | 5,33 | 11,04% | 138.403,00 |
| 31.12.2025 | 4,70 | 4,85 | 4,62 | 4,80 | 0,84% | 103.862,00 |
| 30.12.2025 | 4,70 | 4,98 | 4,69 | 4,76 | -0,21% | 84.048,00 |
| 29.12.2025 | 4,68 | 4,96 | 4,66 | 4,77 | -1,65% | 115.525,00 |
| 26.12.2025 | 5,25 | 5,37 | 4,77 | 4,85 | -8,83% | 180.434,00 |
| 24.12.2025 | 5,36 | 5,50 | 5,25 | 5,32 | -0,75% | 66.533,00 |
| 23.12.2025 | 5,51 | 5,84 | 5,30 | 5,36 | -6,62% | 93.490,00 |
| 22.12.2025 | 5,42 | 5,80 | 5,42 | 5,74 | 6,10% | 107.903,00 |
| 19.12.2025 | 5,49 | 5,79 | 5,30 | 5,41 | -0,92% | 126.150,00 |
| 18.12.2025 | 5,74 | 5,78 | 5,41 | 5,46 | -2,15% | 106.065,00 |
| 17.12.2025 | 6,15 | 6,29 | 5,58 | 5,58 | -11,15% | 211.402,00 |
| 16.12.2025 | 6,10 | 6,35 | 6,05 | 6,28 | 3,80% | 60.411,00 |
| 15.12.2025 | 6,55 | 6,68 | 5,96 | 6,05 | -6,20% | 102.704,00 |
| 12.12.2025 | 6,98 | 7,15 | 6,45 | 6,45 | -7,99% | 135.628,00 |
| 11.12.2025 | 7,02 | 7,22 | 6,99 | 7,01 | -2,37% | 63.080,00 |
| 10.12.2025 | 7,28 | 7,35 | 7,02 | 7,18 | -2,05% | 95.538,00 |
| 09.12.2025 | 7,00 | 7,61 | 6,93 | 7,33 | 4,71% | 139.093,00 |
| 08.12.2025 | 7,27 | 7,53 | 6,98 | 7,00 | -2,64% | 81.303,00 |
| 05.12.2025 | 7,39 | 7,84 | 7,03 | 7,19 | -4,39% | 157.168,00 |
| 04.12.2025 | 7,27 | 7,55 | 6,90 | 7,52 | 3,16% | 345.160,00 |
| 03.12.2025 | 7,79 | 7,90 | 7,26 | 7,29 | -9,44% | 211.003,00 |
| 02.12.2025 | 7,59 | 8,12 | 7,59 | 8,05 | 4,27% | 100.320,00 |
| 01.12.2025 | 7,63 | 8,00 | 7,25 | 7,72 | -4,69% | 126.896,00 |
| 28.11.2025 | 7,59 | 8,28 | 7,59 | 8,10 | 6,44% | 92.897,00 |
| 26.11.2025 | 7,03 | 7,76 | 7,03 | 7,61 | 7,03% | 124.315,00 |
| 25.11.2025 | 7,03 | 7,28 | 6,96 | 7,11 | 0,14% | 88.339,00 |
| 24.11.2025 | 6,88 | 7,21 | 6,60 | 7,10 | 2,01% | 101.166,00 |
| 21.11.2025 | 6,61 | 7,08 | 6,50 | 6,96 | 6,26% | 163.049,00 |
| 20.11.2025 | 7,27 | 7,46 | 6,45 | 6,55 | -9,03% | 222.591,00 |
| 19.11.2025 | 7,35 | 8,39 | 7,16 | 7,20 | -3,23% | 361.794,00 |
| 18.11.2025 | 6,66 | 7,58 | 6,66 | 7,44 | 8,45% | 263.894,00 |
| 17.11.2025 | 6,30 | 7,23 | 6,18 | 6,86 | 7,86% | 244.459,00 |
| 14.11.2025 | 6,29 | 6,75 | 6,29 | 6,36 | -5,07% | 148.561,00 |
| 13.11.2025 | 7,10 | 7,45 | 6,69 | 6,70 | -11,96% | 253.145,00 |
| 12.11.2025 | 6,71 | 8,10 | 6,71 | 7,61 | 15,65% | 731.769,00 |
| 11.11.2025 | 6,71 | 7,06 | 6,44 | 6,58 | -6,53% | 270.637,00 |
| 10.11.2025 | 7,31 | 7,60 | 6,77 | 7,04 | -4,22% | 544.281,00 |
| 07.11.2025 | 6,41 | 7,50 | 6,41 | 7,35 | 11,20% | 383.542,00 |
| 06.11.2025 | 6,80 | 7,13 | 6,50 | 6,61 | -4,34% | 271.264,00 |
| 05.11.2025 | 6,97 | 7,21 | 6,75 | 6,91 | -2,26% | 338.814,00 |
| 04.11.2025 | 6,92 | 7,74 | 6,89 | 7,07 | -3,15% | 412.104,00 |
| 03.11.2025 | 8,20 | 8,70 | 7,20 | 7,30 | -10,10% | 468.560,00 |
| 31.10.2025 | 8,83 | 9,00 | 7,50 | 8,12 | -17,14% | 1.284.198,00 |
| 30.10.2025 | 7,11 | 11,48 | 6,90 | 9,80 | 41,21% | 7.924.816,00 |
| 29.10.2025 | 7,24 | 7,62 | 6,54 | 6,94 | -4,93% | 438.638,00 |
| 28.10.2025 | 7,80 | 8,30 | 7,21 | 7,30 | -6,53% | 425.282,00 |
| 27.10.2025 | 9,00 | 9,02 | 7,80 | 7,81 | -15,48% | 600.675,00 |
| 24.10.2025 | 9,98 | 10,48 | 9,22 | 9,24 | -8,06% | 467.421,00 |
| 23.10.2025 | 9,86 | 10,21 | 9,10 | 10,05 | 2,87% | 480.517,00 |
| 22.10.2025 | 10,51 | 11,25 | 9,00 | 9,77 | -17,13% | 745.925,00 |