0,205$
-10,87%
Echtzeit-Aktienkurs AquaBounty Technologies Inc.
Bid:
Ask:
Aktienkurse zur AquaBounty Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 1,12 | 1,15 | 1,12 | 1,13 | 1,80% | 50.033,00 |
| 15.09.2025 | 1,13 | 1,13 | 1,09 | 1,11 | -2,63% | 80.075,00 |
| 12.09.2025 | 1,16 | 1,18 | 1,12 | 1,14 | -0,87% | 71.123,00 |
| 11.09.2025 | 1,19 | 1,20 | 1,15 | 1,15 | 0,00% | 79.951,00 |
| 10.09.2025 | 1,19 | 1,24 | 1,15 | 1,15 | -2,54% | 142.533,00 |
| 09.09.2025 | 1,27 | 1,29 | 1,15 | 1,18 | -5,60% | 149.178,00 |
| 08.09.2025 | 1,14 | 1,30 | 1,12 | 1,25 | 6,84% | 277.958,00 |
| 05.09.2025 | 1,29 | 1,32 | 1,16 | 1,17 | 104,90% | 383.360,00 |
| 13.12.2024 | 0,60 | 0,62 | 0,56 | 0,57 | -6,70% | 134.924,00 |
| 12.12.2024 | 0,65 | 0,74 | 0,57 | 0,61 | -14,18% | 392.482,00 |
| 11.12.2024 | 0,90 | 0,90 | 0,57 | 0,71 | -23,22% | 906.647,00 |
| 10.12.2024 | 0,96 | 0,97 | 0,91 | 0,93 | -2,24% | 19.552,00 |
| 09.12.2024 | 0,91 | 0,95 | 0,91 | 0,95 | 8,57% | 44.990,00 |
| 06.12.2024 | 0,88 | 0,93 | 0,87 | 0,88 | -2,78% | 39.845,00 |
| 05.12.2024 | 0,91 | 0,93 | 0,88 | 0,90 | -0,28% | 40.028,00 |
| 04.12.2024 | 0,93 | 0,93 | 0,89 | 0,90 | -2,96% | 22.479,00 |
| 03.12.2024 | 0,91 | 0,93 | 0,88 | 0,93 | 3,33% | 49.602,00 |
| 02.12.2024 | 1,00 | 1,00 | 0,90 | 0,90 | -9,09% | 102.805,00 |
| 29.11.2024 | 1,00 | 1,03 | 0,98 | 0,99 | 2,59% | 17.161,00 |
| 27.11.2024 | 1,02 | 1,05 | 0,95 | 0,97 | -2,53% | 46.938,00 |
| 26.11.2024 | 0,99 | 1,03 | 0,97 | 0,99 | -1,98% | 23.230,00 |
| 25.11.2024 | 0,94 | 1,02 | 0,90 | 1,01 | 7,91% | 70.820,00 |
| 22.11.2024 | 0,95 | 0,95 | 0,92 | 0,94 | -4,49% | 35.930,00 |
| 20.11.2024 | 1,02 | 1,03 | 0,98 | 0,98 | 0,31% | 20.631,00 |
| 19.11.2024 | 1,01 | 1,05 | 0,96 | 0,98 | -2,79% | 21.943,00 |
| 18.11.2024 | 1,01 | 1,01 | 1,00 | 1,01 | 0,50% | 15.528,00 |
| 15.11.2024 | 1,02 | 1,02 | 1,00 | 1,00 | -2,07% | 18.672,00 |
| 14.11.2024 | 1,02 | 1,03 | 1,02 | 1,02 | -1,78% | 5.812,00 |
| 13.11.2024 | 1,02 | 1,05 | 1,01 | 1,04 | -0,99% | 17.125,00 |
| 12.11.2024 | 1,02 | 1,06 | 1,02 | 1,05 | 3,17% | 23.714,00 |
| 11.11.2024 | 1,06 | 1,07 | 1,00 | 1,02 | -4,89% | 40.331,00 |
| 08.11.2024 | 1,11 | 1,11 | 1,06 | 1,07 | -2,73% | 13.208,00 |
| 07.11.2024 | 1,09 | 1,10 | 1,06 | 1,10 | 0,40% | 10.945,00 |
| 06.11.2024 | 1,13 | 1,15 | 1,09 | 1,10 | -4,73% | 21.040,00 |
| 05.11.2024 | 1,12 | 1,15 | 1,11 | 1,15 | 0,88% | 10.835,00 |
| 04.11.2024 | 1,17 | 1,20 | 1,13 | 1,14 | -3,39% | 9.654,00 |
| 01.11.2024 | 1,19 | 1,21 | 1,18 | 1,18 | -2,48% | 7.150,00 |
| 31.10.2024 | 1,20 | 1,21 | 1,18 | 1,21 | 1,68% | 5.899,00 |
| 30.10.2024 | 1,19 | 1,22 | 1,16 | 1,19 | 2,02% | 15.460,00 |
| 29.10.2024 | 1,17 | 1,19 | 1,16 | 1,17 | -2,80% | 6.267,00 |
| 28.10.2024 | 1,18 | 1,20 | 1,13 | 1,20 | 4,35% | 10.497,00 |
| 25.10.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 4,55% | 10.929,00 |
| 24.10.2024 | 1,11 | 1,13 | 1,10 | 1,10 | -3,51% | 11.361,00 |
| 23.10.2024 | 1,15 | 1,17 | 1,11 | 1,14 | -1,72% | 11.602,00 |
| 22.10.2024 | 1,12 | 1,16 | 1,12 | 1,16 | 5,45% | 10.345,00 |
| 21.10.2024 | 1,20 | 1,20 | 1,10 | 1,10 | -8,33% | 17.612,00 |
| 18.10.2024 | 1,18 | 1,20 | 1,16 | 1,20 | 3,45% | 13.132,00 |
| 17.10.2024 | 1,16 | 1,19 | 1,16 | 1,16 | -3,33% | 6.636,00 |
| 16.10.2024 | 1,20 | 1,20 | 1,16 | 1,20 | 0,42% | 8.261,00 |
| 15.10.2024 | 1,15 | 1,20 | 1,14 | 1,20 | 3,02% | 7.538,00 |
| 14.10.2024 | 1,12 | 1,17 | 1,12 | 1,16 | 2,65% | 13.499,00 |
| 11.10.2024 | 1,10 | 1,16 | 1,09 | 1,13 | -0,88% | 20.385,00 |
| 10.10.2024 | 1,13 | 1,15 | 1,11 | 1,14 | 2,70% | 12.027,00 |
| 09.10.2024 | 1,15 | 1,18 | 1,08 | 1,11 | -3,48% | 10.726,00 |
| 08.10.2024 | 1,19 | 1,23 | 1,15 | 1,15 | -4,96% | 11.776,00 |
| 07.10.2024 | 1,22 | 1,25 | 1,17 | 1,21 | -1,63% | 18.064,00 |
| 04.10.2024 | 1,26 | 1,29 | 1,23 | 1,23 | 0,82% | 6.758,00 |
| 03.10.2024 | 1,26 | 1,29 | 1,22 | 1,22 | -2,40% | 13.911,00 |
| 02.10.2024 | 1,27 | 1,33 | 1,21 | 1,25 | 0,81% | 30.315,00 |
| 01.10.2024 | 1,24 | 1,28 | 1,21 | 1,24 | 1,64% | 15.834,00 |
| 30.09.2024 | 1,24 | 1,34 | 1,18 | 1,22 | -1,61% | 22.629,00 |
| 27.09.2024 | 1,17 | 1,27 | 1,17 | 1,24 | 4,20% | 11.308,00 |
| 26.09.2024 | 1,14 | 1,20 | 1,13 | 1,19 | 7,89% | 12.904,00 |
| 25.09.2024 | 1,17 | 1,19 | 1,06 | 1,10 | -5,73% | 22.196,00 |
| 24.09.2024 | 1,18 | 1,31 | 1,15 | 1,17 | -4,10% | 25.030,00 |
| 23.09.2024 | 1,12 | 1,35 | 1,12 | 1,22 | 15,09% | 73.381,00 |
| 20.09.2024 | 1,26 | 1,35 | 1,03 | 1,06 | -17,19% | 63.835,00 |
| 19.09.2024 | 1,21 | 1,62 | 1,21 | 1,28 | 3,23% | 162.776,00 |
| 18.09.2024 | 1,25 | 1,30 | 1,20 | 1,24 | 0,81% | 79.588,00 |
| 17.09.2024 | 1,20 | 1,25 | 1,18 | 1,23 | 5,13% | 19.768,00 |
| 16.09.2024 | 1,00 | 1,24 | 1,00 | 1,17 | 17,00% | 66.817,00 |
| 13.09.2024 | 0,98 | 1,00 | 0,96 | 1,00 | 3,63% | 6.295,00 |
| 12.09.2024 | 1,02 | 1,02 | 0,94 | 0,97 | -1,28% | 6.249,00 |
| 11.09.2024 | 1,02 | 1,04 | 0,94 | 0,98 | 4,19% | 10.282,00 |
| 10.09.2024 | 1,04 | 1,05 | 0,94 | 0,94 | -10,65% | 30.033,00 |
| 09.09.2024 | 0,99 | 1,05 | 0,98 | 1,05 | 7,14% | 8.501,00 |
| 06.09.2024 | 1,01 | 1,01 | 0,98 | 0,98 | -2,97% | 11.057,00 |
| 05.09.2024 | 1,01 | 1,03 | 0,98 | 1,01 | 1,10% | 8.685,00 |
| 04.09.2024 | 1,02 | 1,03 | 0,93 | 1,00 | -3,01% | 29.620,00 |
| 03.09.2024 | 1,12 | 1,12 | 0,94 | 1,03 | 0,49% | 27.141,00 |
| 30.08.2024 | 0,97 | 1,08 | 0,97 | 1,03 | 3,54% | 70.256,00 |
| 29.08.2024 | 0,91 | 1,00 | 0,91 | 0,99 | 11,24% | 55.112,00 |
| 28.08.2024 | 0,90 | 0,91 | 0,87 | 0,89 | -0,79% | 10.356,00 |
| 27.08.2024 | 0,88 | 0,93 | 0,87 | 0,90 | 2,23% | 35.595,00 |
| 26.08.2024 | 0,90 | 0,93 | 0,86 | 0,88 | -2,39% | 22.116,00 |
| 23.08.2024 | 0,87 | 0,90 | 0,81 | 0,90 | 7,01% | 28.394,00 |
| 22.08.2024 | 0,92 | 0,93 | 0,84 | 0,84 | -8,68% | 39.330,00 |
| 21.08.2024 | 0,95 | 0,96 | 0,91 | 0,92 | -2,13% | 49.300,00 |
| 20.08.2024 | 1,08 | 1,08 | 0,91 | 0,94 | -11,32% | 41.081,00 |
| 19.08.2024 | 1,13 | 1,20 | 1,05 | 1,06 | -5,23% | 83.927,00 |
| 16.08.2024 | 1,10 | 1,15 | 1,07 | 1,12 | 0,77% | 23.372,00 |
| 15.08.2024 | 1,23 | 1,23 | 1,10 | 1,11 | -7,88% | 56.111,00 |
| 14.08.2024 | 1,31 | 1,33 | 1,20 | 1,21 | -6,59% | 23.803,00 |
| 13.08.2024 | 1,32 | 1,40 | 1,26 | 1,29 | -3,01% | 42.978,00 |
| 12.08.2024 | 1,41 | 1,43 | 1,33 | 1,33 | -6,34% | 21.925,00 |
| 09.08.2024 | 1,36 | 1,42 | 1,34 | 1,42 | 1,43% | 19.908,00 |
| 08.08.2024 | 1,42 | 1,55 | 1,32 | 1,40 | 4,47% | 39.535,00 |
| 07.08.2024 | 1,46 | 1,46 | 1,33 | 1,34 | -3,70% | 24.767,00 |
| 06.08.2024 | 1,49 | 1,55 | 1,33 | 1,39 | -16,23% | 53.087,00 |
| 05.08.2024 | 1,55 | 1,71 | 1,53 | 1,66 | -1,12% | 36.676,00 |