14,570$
-11,96%
Echtzeit-Aktienkurs Atomera
Bid:
Ask:
Aktienkurse zur Atomera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 15,88 | 16,49 | 14,76 | 16,24 | -1,87% | 907.142,00 |
| 06.01.2025 | 16,80 | 17,55 | 16,00 | 16,55 | 0,00% | 1.589.505,00 |
| 03.01.2025 | 13,50 | 16,83 | 13,13 | 16,55 | 27,90% | 2.181.179,00 |
| 02.01.2025 | 11,69 | 13,00 | 11,31 | 12,94 | 11,55% | 821.375,00 |
| 31.12.2024 | 12,81 | 13,00 | 11,23 | 11,60 | -10,15% | 1.183.553,00 |
| 30.12.2024 | 14,00 | 14,31 | 12,71 | 12,91 | -9,53% | 1.159.578,00 |
| 27.12.2024 | 13,50 | 14,55 | 12,66 | 14,27 | 13,43% | 1.981.446,00 |
| 26.12.2024 | 10,22 | 12,80 | 9,70 | 12,58 | 23,09% | 1.650.876,00 |
| 24.12.2024 | 9,23 | 10,50 | 9,08 | 10,22 | 10,37% | 698.526,00 |
| 23.12.2024 | 9,12 | 9,34 | 8,73 | 9,26 | 3,00% | 386.297,00 |
| 20.12.2024 | 8,25 | 9,10 | 7,68 | 8,99 | 9,23% | 739.994,00 |
| 19.12.2024 | 8,80 | 9,50 | 8,06 | 8,23 | -3,63% | 909.723,00 |
| 18.12.2024 | 8,10 | 9,24 | 8,00 | 8,54 | 6,88% | 994.085,00 |
| 17.12.2024 | 7,79 | 8,09 | 7,46 | 7,99 | 3,23% | 412.095,00 |
| 16.12.2024 | 7,43 | 8,01 | 7,04 | 7,74 | 3,48% | 499.924,00 |
| 13.12.2024 | 7,07 | 7,70 | 7,07 | 7,48 | 5,35% | 327.559,00 |
| 12.12.2024 | 7,20 | 7,34 | 7,06 | 7,10 | -3,27% | 180.982,00 |
| 11.12.2024 | 7,43 | 7,99 | 7,05 | 7,34 | 2,37% | 734.158,00 |
| 10.12.2024 | 7,56 | 7,59 | 6,80 | 7,17 | -5,28% | 507.518,00 |
| 09.12.2024 | 7,09 | 7,79 | 6,90 | 7,57 | 11,98% | 908.870,00 |
| 06.12.2024 | 6,75 | 6,89 | 6,61 | 6,76 | 2,27% | 309.353,00 |
| 05.12.2024 | 6,37 | 6,72 | 6,10 | 6,61 | 4,42% | 396.392,00 |
| 04.12.2024 | 6,15 | 6,56 | 6,09 | 6,33 | 2,10% | 413.310,00 |
| 03.12.2024 | 6,45 | 6,45 | 6,05 | 6,20 | -2,67% | 246.924,00 |
| 02.12.2024 | 6,06 | 6,41 | 6,01 | 6,37 | 3,07% | 295.251,00 |
| 29.11.2024 | 5,92 | 6,35 | 5,92 | 6,18 | 5,82% | 183.451,00 |
| 27.11.2024 | 6,21 | 6,49 | 5,65 | 5,84 | -5,04% | 515.766,00 |
| 26.11.2024 | 6,65 | 6,71 | 5,93 | 6,15 | -8,21% | 664.571,00 |
| 25.11.2024 | 5,96 | 6,73 | 5,91 | 6,70 | 15,52% | 700.652,00 |
| 22.11.2024 | 5,86 | 5,95 | 5,52 | 5,80 | -0,34% | 381.419,00 |
| 21.11.2024 | 5,54 | 5,96 | 5,34 | 5,82 | 6,79% | 57.977,00 |
| 20.11.2024 | 5,56 | 5,68 | 5,17 | 5,45 | -1,98% | 300.828,00 |
| 19.11.2024 | 5,30 | 5,75 | 5,10 | 5,56 | 2,96% | 406.336,00 |
| 18.11.2024 | 5,76 | 6,26 | 5,36 | 5,40 | -6,74% | 440.105,00 |
| 15.11.2024 | 6,00 | 6,28 | 5,36 | 5,79 | -2,53% | 679.185,00 |
| 14.11.2024 | 6,50 | 7,11 | 5,83 | 5,94 | -6,38% | 937.563,00 |
| 13.11.2024 | 6,18 | 6,48 | 5,92 | 6,35 | 7,18% | 805.501,00 |
| 12.11.2024 | 5,65 | 5,95 | 5,51 | 5,92 | 2,42% | 502.619,00 |
| 11.11.2024 | 5,39 | 5,82 | 5,22 | 5,78 | 9,06% | 582.162,00 |
| 08.11.2024 | 5,46 | 5,68 | 5,05 | 5,30 | 0,95% | 701.755,00 |
| 07.11.2024 | 4,60 | 5,43 | 4,60 | 5,25 | 14,63% | 693.320,00 |
| 06.11.2024 | 4,65 | 4,69 | 4,36 | 4,58 | 2,23% | 134.206,00 |
| 05.11.2024 | 4,75 | 4,85 | 4,30 | 4,48 | -3,45% | 347.565,00 |
| 04.11.2024 | 4,53 | 4,75 | 4,43 | 4,64 | 3,57% | 376.542,00 |
| 01.11.2024 | 4,17 | 4,50 | 4,17 | 4,48 | 7,69% | 620.796,00 |
| 31.10.2024 | 4,32 | 4,35 | 3,95 | 4,16 | -2,58% | 702.341,00 |
| 30.10.2024 | 3,50 | 4,30 | 3,43 | 4,27 | 28,62% | 984.699,00 |
| 29.10.2024 | 3,76 | 3,76 | 3,32 | 3,32 | -10,03% | 225.831,00 |
| 28.10.2024 | 3,44 | 3,74 | 3,40 | 3,69 | 9,82% | 280.246,00 |
| 25.10.2024 | 3,32 | 3,38 | 3,28 | 3,36 | 1,20% | 98.138,00 |
| 24.10.2024 | 3,37 | 3,39 | 3,25 | 3,32 | -1,48% | 94.587,00 |
| 23.10.2024 | 3,41 | 3,52 | 3,26 | 3,37 | -2,60% | 107.474,00 |
| 22.10.2024 | 3,33 | 3,54 | 3,31 | 3,46 | -0,57% | 180.410,00 |
| 21.10.2024 | 3,51 | 3,55 | 3,30 | 3,48 | -1,14% | 108.559,00 |
| 18.10.2024 | 3,45 | 3,55 | 3,39 | 3,52 | 3,83% | 153.856,00 |
| 17.10.2024 | 3,62 | 3,62 | 3,35 | 3,39 | -6,35% | 115.295,00 |
| 16.10.2024 | 3,43 | 3,66 | 3,38 | 3,62 | 5,85% | 226.187,00 |
| 15.10.2024 | 3,66 | 3,73 | 3,21 | 3,42 | -7,44% | 352.937,00 |
| 14.10.2024 | 3,63 | 3,86 | 3,57 | 3,70 | 1,79% | 291.058,00 |
| 11.10.2024 | 3,65 | 3,73 | 3,53 | 3,63 | 0,55% | 309.611,00 |
| 10.10.2024 | 3,36 | 3,66 | 3,16 | 3,61 | 11,76% | 803.447,00 |
| 09.10.2024 | 2,77 | 3,25 | 2,77 | 3,23 | 15,36% | 606.360,00 |
| 08.10.2024 | 2,64 | 2,87 | 2,56 | 2,80 | 4,87% | 283.081,00 |
| 07.10.2024 | 2,54 | 2,68 | 2,43 | 2,67 | 5,95% | 186.510,00 |
| 04.10.2024 | 2,53 | 2,53 | 2,42 | 2,52 | 2,86% | 130.581,00 |
| 03.10.2024 | 2,43 | 2,54 | 2,43 | 2,45 | -0,41% | 91.587,00 |
| 02.10.2024 | 2,50 | 2,60 | 2,42 | 2,46 | -1,20% | 121.947,00 |
| 01.10.2024 | 2,62 | 2,65 | 2,43 | 2,49 | -4,96% | 110.434,00 |
| 30.09.2024 | 2,65 | 2,70 | 2,57 | 2,62 | -1,50% | 96.416,00 |
| 27.09.2024 | 2,68 | 2,71 | 2,42 | 2,66 | 0,00% | 127.953,00 |
| 26.09.2024 | 2,53 | 2,67 | 2,53 | 2,66 | 5,56% | 102.202,00 |
| 25.09.2024 | 2,56 | 2,66 | 2,43 | 2,52 | -1,56% | 113.132,00 |
| 24.09.2024 | 2,49 | 2,60 | 2,43 | 2,56 | 4,49% | 101.407,00 |
| 23.09.2024 | 2,61 | 2,65 | 2,42 | 2,45 | -6,13% | 110.082,00 |
| 20.09.2024 | 2,72 | 2,74 | 2,55 | 2,61 | -3,33% | 103.343,00 |
| 19.09.2024 | 2,65 | 2,73 | 2,65 | 2,70 | 4,65% | 155.584,00 |
| 18.09.2024 | 2,73 | 2,77 | 2,58 | 2,58 | -5,84% | 97.184,00 |
| 17.09.2024 | 2,57 | 2,78 | 2,52 | 2,74 | 6,61% | 197.053,00 |
| 16.09.2024 | 2,45 | 2,57 | 2,31 | 2,57 | 4,05% | 213.375,00 |
| 13.09.2024 | 2,59 | 2,64 | 2,46 | 2,47 | -2,76% | 114.083,00 |
| 12.09.2024 | 2,63 | 2,75 | 2,53 | 2,54 | -2,68% | 139.384,00 |
| 11.09.2024 | 2,54 | 2,63 | 2,49 | 2,61 | 3,57% | 144.634,00 |
| 10.09.2024 | 2,55 | 2,60 | 2,52 | 2,52 | -1,56% | 71.475,00 |
| 09.09.2024 | 2,56 | 2,63 | 2,51 | 2,56 | 0,79% | 90.000,00 |
| 06.09.2024 | 2,60 | 2,60 | 2,46 | 2,54 | -1,36% | 122.350,00 |
| 05.09.2024 | 2,61 | 2,64 | 2,56 | 2,58 | -1,34% | 105.827,00 |
| 04.09.2024 | 2,49 | 2,63 | 2,42 | 2,61 | 4,82% | 135.884,00 |
| 03.09.2024 | 2,58 | 2,61 | 2,43 | 2,49 | -7,43% | 320.970,00 |
| 30.08.2024 | 2,74 | 2,78 | 2,68 | 2,69 | -1,47% | 191.514,00 |
| 29.08.2024 | 2,72 | 2,80 | 2,68 | 2,73 | 0,74% | 209.324,00 |
| 28.08.2024 | 2,90 | 2,94 | 2,71 | 2,71 | -6,55% | 200.421,00 |
| 27.08.2024 | 2,91 | 3,01 | 2,89 | 2,90 | -1,69% | 85.661,00 |
| 26.08.2024 | 3,03 | 3,03 | 2,93 | 2,95 | -2,32% | 95.673,00 |
| 23.08.2024 | 2,90 | 3,06 | 2,87 | 3,02 | 6,34% | 122.196,00 |
| 22.08.2024 | 2,95 | 2,98 | 2,80 | 2,84 | -3,40% | 133.847,00 |
| 21.08.2024 | 2,95 | 2,98 | 2,85 | 2,94 | -0,68% | 133.409,00 |
| 20.08.2024 | 2,99 | 3,06 | 2,90 | 2,96 | -1,99% | 66.082,00 |
| 19.08.2024 | 2,90 | 3,06 | 2,90 | 3,02 | 3,78% | 175.835,00 |
| 16.08.2024 | 3,00 | 3,01 | 2,88 | 2,91 | -3,00% | 110.360,00 |
| 15.08.2024 | 2,82 | 3,01 | 2,82 | 3,00 | 8,70% | 106.122,00 |