0,205$
-10,87%
Echtzeit-Aktienkurs AquaBounty Technologies Inc.
Bid:
Ask:
Aktienkurse zur AquaBounty Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -14,17% | 401.021,00 |
| 11.12.2024 | 0,90 | 0,90 | 0,57 | 0,71 | -23,25% | 953.591,00 |
| 10.12.2024 | 0,96 | 0,97 | 0,91 | 0,93 | -2,21% | 19.608,00 |
| 09.12.2024 | 0,91 | 0,95 | 0,91 | 0,95 | 8,57% | 45.338,00 |
| 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 | -0,22% | 40.346,00 |
| 04.12.2024 | 0,93 | 0,93 | 0,89 | 0,90 | -3,01% | 23.315,00 |
| 03.12.2024 | 0,91 | 0,93 | 0,88 | 0,93 | 3,33% | 49.806,00 |
| 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% | 23.433,00 |
| 25.11.2024 | 0,94 | 1,02 | 0,90 | 1,01 | 7,91% | 72.411,00 |
| 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% | 21.437,00 |
| 19.11.2024 | 1,01 | 1,05 | 0,96 | 0,98 | -2,79% | 22.193,00 |
| 18.11.2024 | 1,01 | 1,01 | 1,00 | 1,01 | 0,50% | 16.037,00 |
| 15.11.2024 | 1,02 | 1,02 | 1,00 | 1,00 | -2,06% | 18.672,00 |
| 14.11.2024 | 1,02 | 1,03 | 1,02 | 1,02 | 0,10% | 6.040,00 |
| 13.11.2024 | 1,02 | 1,05 | 1,01 | 1,02 | -2,86% | 18.574,00 |
| 12.11.2024 | 1,02 | 1,06 | 1,02 | 1,05 | 3,14% | 23.810,00 |
| 11.11.2024 | 1,06 | 1,07 | 1,00 | 1,02 | -4,86% | 41.432,00 |
| 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 | 0,00% | 14.613,00 |
| 06.11.2024 | 1,13 | 1,15 | 1,09 | 1,10 | -4,35% | 21.234,00 |
| 05.11.2024 | 1,12 | 1,15 | 1,11 | 1,15 | 0,88% | 10.856,00 |
| 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 | -0,84% | 7.150,00 |
| 31.10.2024 | 1,20 | 1,21 | 1,18 | 1,19 | 0,00% | 8.478,00 |
| 30.10.2024 | 1,19 | 1,22 | 1,16 | 1,19 | 2,06% | 15.568,00 |
| 29.10.2024 | 1,17 | 1,19 | 1,16 | 1,17 | -2,83% | 6.609,00 |
| 28.10.2024 | 1,18 | 1,20 | 1,13 | 1,20 | 4,35% | 10.758,00 |
| 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% | 11.665,00 |
| 23.10.2024 | 1,15 | 1,17 | 1,11 | 1,14 | -1,72% | 11.636,00 |
| 22.10.2024 | 1,12 | 1,16 | 1,12 | 1,16 | 5,45% | 10.409,00 |
| 21.10.2024 | 1,20 | 1,20 | 1,10 | 1,10 | -8,33% | 18.135,00 |
| 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% | 6.799,00 |
| 16.10.2024 | 1,20 | 1,20 | 1,16 | 1,20 | 0,42% | 8.729,00 |
| 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% | 13.658,00 |
| 11.10.2024 | 1,10 | 1,16 | 1,10 | 1,13 | -1,74% | 20.385,00 |
| 10.10.2024 | 1,13 | 1,15 | 1,11 | 1,15 | 3,60% | 12.284,00 |
| 09.10.2024 | 1,15 | 1,18 | 1,08 | 1,11 | -5,13% | 10.786,00 |
| 08.10.2024 | 1,19 | 1,23 | 1,15 | 1,17 | -3,31% | 11.990,00 |
| 07.10.2024 | 1,22 | 1,25 | 1,17 | 1,21 | -1,63% | 20.290,00 |
| 04.10.2024 | 1,26 | 1,29 | 1,23 | 1,23 | 0,00% | 6.758,00 |
| 03.10.2024 | 1,26 | 1,29 | 1,22 | 1,23 | -1,60% | 14.341,00 |
| 02.10.2024 | 1,27 | 1,33 | 1,21 | 1,25 | 0,81% | 31.316,00 |
| 01.10.2024 | 1,24 | 1,28 | 1,21 | 1,24 | 1,64% | 15.967,00 |
| 30.09.2024 | 1,24 | 1,34 | 1,18 | 1,22 | -1,61% | 22.758,00 |
| 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% | 13.407,00 |
| 25.09.2024 | 1,17 | 1,19 | 1,06 | 1,10 | -5,73% | 22.259,00 |
| 24.09.2024 | 1,18 | 1,31 | 1,15 | 1,17 | -4,10% | 25.155,00 |
| 23.09.2024 | 1,12 | 1,35 | 1,12 | 1,22 | 15,09% | 73.440,00 |
| 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 | 6,67% | 163.391,00 |
| 18.09.2024 | 1,25 | 1,30 | 1,20 | 1,20 | -2,44% | 80.881,00 |
| 17.09.2024 | 1,20 | 1,25 | 1,18 | 1,23 | 5,13% | 20.036,00 |
| 16.09.2024 | 1,00 | 1,24 | 1,00 | 1,17 | 17,00% | 67.097,00 |
| 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 | -1,33% | 6.532,00 |
| 11.09.2024 | 1,02 | 1,04 | 0,94 | 0,98 | 4,26% | 10.382,00 |
| 10.09.2024 | 1,04 | 1,05 | 0,94 | 0,94 | -10,67% | 30.341,00 |
| 09.09.2024 | 0,99 | 1,05 | 0,98 | 1,05 | 7,14% | 8.574,00 |
| 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% | 8.909,00 |
| 04.09.2024 | 1,02 | 1,03 | 0,93 | 1,00 | -2,06% | 29.725,00 |
| 03.09.2024 | 1,12 | 1,12 | 0,94 | 1,02 | -0,49% | 34.659,00 |
| 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% | 56.228,00 |
| 28.08.2024 | 0,90 | 0,91 | 0,87 | 0,89 | -0,78% | 10.364,00 |
| 27.08.2024 | 0,88 | 0,93 | 0,87 | 0,90 | 2,28% | 35.613,00 |
| 26.08.2024 | 0,90 | 0,93 | 0,86 | 0,88 | -2,45% | 22.158,00 |
| 23.08.2024 | 0,87 | 0,90 | 0,82 | 0,90 | 4,78% | 28.394,00 |
| 22.08.2024 | 0,92 | 0,93 | 0,84 | 0,86 | -6,74% | 40.423,00 |
| 21.08.2024 | 0,95 | 0,96 | 0,91 | 0,92 | -2,13% | 49.562,00 |
| 20.08.2024 | 1,08 | 1,08 | 0,91 | 0,94 | -11,32% | 41.117,00 |
| 19.08.2024 | 1,13 | 1,20 | 1,05 | 1,06 | -5,27% | 85.246,00 |
| 16.08.2024 | 1,10 | 1,15 | 1,07 | 1,12 | 0,81% | 23.372,00 |
| 15.08.2024 | 1,23 | 1,23 | 1,10 | 1,11 | -7,88% | 56.749,00 |
| 14.08.2024 | 1,31 | 1,33 | 1,20 | 1,21 | -6,59% | 27.041,00 |
| 13.08.2024 | 1,32 | 1,40 | 1,26 | 1,29 | -3,01% | 43.318,00 |
| 12.08.2024 | 1,41 | 1,43 | 1,33 | 1,33 | -6,34% | 22.094,00 |
| 09.08.2024 | 1,36 | 1,42 | 1,34 | 1,42 | 2,16% | 19.908,00 |
| 08.08.2024 | 1,42 | 1,55 | 1,32 | 1,39 | 3,73% | 40.301,00 |
| 07.08.2024 | 1,46 | 1,46 | 1,33 | 1,34 | -3,60% | 25.206,00 |
| 06.08.2024 | 1,49 | 1,55 | 1,33 | 1,39 | -16,32% | 57.135,00 |
| 05.08.2024 | 1,55 | 1,71 | 1,53 | 1,66 | -1,13% | 38.049,00 |
| 02.08.2024 | 1,64 | 1,77 | 1,63 | 1,68 | -2,89% | 17.210,00 |
| 01.08.2024 | 1,63 | 1,77 | 1,57 | 1,73 | 5,49% | 27.090,00 |
| 31.07.2024 | 1,57 | 1,70 | 1,57 | 1,64 | 3,14% | 12.111,00 |
| 30.07.2024 | 1,64 | 1,70 | 1,53 | 1,59 | -8,09% | 38.965,00 |
| 29.07.2024 | 1,69 | 1,74 | 1,67 | 1,73 | 3,28% | 5.929,00 |
| 26.07.2024 | 1,65 | 1,71 | 1,63 | 1,68 | 2,76% | 8.837,00 |
| 25.07.2024 | 1,62 | 1,71 | 1,58 | 1,63 | -1,21% | 37.765,00 |
| 24.07.2024 | 1,59 | 1,65 | 1,59 | 1,65 | 1,23% | 6.648,00 |