5,710$
-0,70%
Echtzeit-Aktienkurs Atomera
Bid:
Ask:
Aktienkurse zur Atomera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 5,68 | 5,76 | 5,55 | 5,70 | -0,70% | 198.569,00 |
| 18.04.2024 | 5,60 | 5,95 | 5,34 | 5,74 | 1,77% | 213.395,00 |
| 17.04.2024 | 6,04 | 6,19 | 5,63 | 5,64 | -6,16% | 233.401,00 |
| 16.04.2024 | 5,94 | 6,05 | 5,92 | 6,01 | -0,13% | 97.106,00 |
| 15.04.2024 | 6,00 | 6,09 | 5,80 | 6,02 | -0,53% | 187.888,00 |
| 12.04.2024 | 6,38 | 6,38 | 6,03 | 6,05 | -4,72% | 120.762,00 |
| 11.04.2024 | 6,14 | 6,36 | 6,02 | 6,35 | 3,08% | 104.364,00 |
| 10.04.2024 | 6,34 | 6,46 | 6,07 | 6,16 | -6,81% | 283.521,00 |
| 09.04.2024 | 6,01 | 6,67 | 6,01 | 6,61 | 9,26% | 258.282,00 |
| 08.04.2024 | 5,99 | 6,11 | 5,88 | 6,05 | 1,85% | 80.425,00 |
| 05.04.2024 | 6,10 | 6,24 | 5,85 | 5,94 | -4,04% | 119.263,00 |
| 04.04.2024 | 6,46 | 6,60 | 6,13 | 6,19 | -3,28% | 111.336,00 |
| 03.04.2024 | 6,13 | 6,46 | 6,04 | 6,40 | 4,75% | 89.342,00 |
| 02.04.2024 | 6,16 | 6,16 | 6,02 | 6,11 | -2,55% | 100.480,00 |
| 01.04.2024 | 6,16 | 6,29 | 6,06 | 6,27 | 1,79% | 61.788,00 |
| 28.03.2024 | 6,18 | 6,25 | 6,01 | 6,16 | 2,16% | 106.130,00 |
| 27.03.2024 | 5,94 | 6,13 | 5,80 | 6,03 | 3,43% | 153.975,00 |
| 26.03.2024 | 6,00 | 6,07 | 5,71 | 5,83 | -2,83% | 214.464,00 |
| 25.03.2024 | 6,07 | 6,16 | 5,95 | 6,00 | -0,99% | 122.317,00 |
| 22.03.2024 | 6,28 | 6,47 | 5,99 | 6,06 | -6,06% | 148.455,00 |
| 21.03.2024 | 6,39 | 6,70 | 6,32 | 6,45 | 3,38% | 151.120,00 |
| 20.03.2024 | 5,93 | 6,34 | 5,80 | 6,24 | 5,58% | 129.906,00 |
| 19.03.2024 | 5,86 | 6,01 | 5,76 | 5,91 | 0,34% | 161.963,00 |
| 18.03.2024 | 6,17 | 6,19 | 5,89 | 5,89 | -3,44% | 178.783,00 |
| 15.03.2024 | 5,99 | 6,17 | 5,97 | 6,10 | 0,00% | 186.859,00 |
| 14.03.2024 | 6,16 | 6,22 | 5,91 | 6,10 | -2,09% | 303.992,00 |
| 13.03.2024 | 6,28 | 6,41 | 6,20 | 6,23 | -1,89% | 112.105,00 |
| 12.03.2024 | 6,45 | 6,45 | 6,20 | 6,35 | -2,91% | 123.788,00 |
| 11.03.2024 | 6,83 | 6,83 | 6,46 | 6,54 | -2,24% | 120.568,00 |
| 08.03.2024 | 6,97 | 7,08 | 6,66 | 6,69 | -2,19% | 135.185,00 |
| 07.03.2024 | 6,69 | 6,94 | 6,62 | 6,84 | 4,11% | 111.248,00 |
| 06.03.2024 | 6,58 | 6,73 | 6,46 | 6,57 | 0,31% | 107.219,00 |
| 05.03.2024 | 6,62 | 6,80 | 6,43 | 6,55 | -3,11% | 123.018,00 |
| 04.03.2024 | 6,83 | 7,11 | 6,74 | 6,76 | -1,02% | 277.234,00 |
| 01.03.2024 | 6,20 | 6,95 | 6,16 | 6,83 | 8,41% | 349.628,00 |
| 29.02.2024 | 6,26 | 6,45 | 6,13 | 6,30 | 3,96% | 228.014,00 |
| 28.02.2024 | 6,17 | 6,31 | 6,05 | 6,06 | -3,35% | 239.245,00 |
| 27.02.2024 | 6,49 | 6,49 | 6,22 | 6,27 | -1,72% | 204.427,00 |
| 26.02.2024 | 6,12 | 6,43 | 5,95 | 6,38 | 4,25% | 317.182,00 |
| 23.02.2024 | 6,31 | 6,45 | 6,02 | 6,12 | -2,86% | 307.952,00 |
| 22.02.2024 | 6,60 | 6,64 | 6,22 | 6,30 | -2,48% | 415.348,00 |
| 21.02.2024 | 6,60 | 6,71 | 6,39 | 6,46 | -3,44% | 206.360,00 |
| 20.02.2024 | 6,98 | 7,00 | 6,57 | 6,69 | -5,64% | 263.642,00 |
| 16.02.2024 | 7,04 | 7,19 | 6,61 | 7,09 | 0,00% | 318.673,00 |
| 15.02.2024 | 7,21 | 7,42 | 6,88 | 7,09 | -0,70% | 290.769,00 |
| 14.02.2024 | 8,51 | 8,74 | 6,85 | 7,14 | -13,35% | 830.991,00 |
| 13.02.2024 | 8,58 | 9,13 | 8,14 | 8,24 | -9,55% | 344.259,00 |
| 12.02.2024 | 8,55 | 9,19 | 8,41 | 9,11 | 8,45% | 445.272,00 |
| 09.02.2024 | 7,75 | 8,41 | 7,75 | 8,40 | 9,95% | 364.349,00 |
| 08.02.2024 | 7,19 | 7,72 | 7,19 | 7,64 | 4,87% | 279.950,00 |
| 07.02.2024 | 7,72 | 7,72 | 7,19 | 7,29 | -5,02% | 318.972,00 |
| 06.02.2024 | 7,60 | 7,68 | 7,50 | 7,67 | 1,05% | 137.428,00 |
| 05.02.2024 | 7,93 | 8,00 | 7,53 | 7,59 | -5,24% | 145.823,00 |
| 02.02.2024 | 7,97 | 8,22 | 7,77 | 8,01 | -0,12% | 233.781,00 |
| 01.02.2024 | 7,94 | 8,18 | 7,66 | 8,02 | 2,04% | 253.179,00 |
| 31.01.2024 | 7,91 | 8,44 | 7,84 | 7,86 | -2,24% | 208.881,00 |
| 30.01.2024 | 8,44 | 8,51 | 7,80 | 8,04 | -4,51% | 326.031,00 |
| 29.01.2024 | 7,85 | 8,43 | 7,79 | 8,42 | 7,40% | 398.319,00 |
| 26.01.2024 | 7,98 | 8,02 | 7,68 | 7,84 | -1,01% | 253.257,00 |
| 25.01.2024 | 7,49 | 8,00 | 7,12 | 7,92 | 7,17% | 864.110,00 |
| 24.01.2024 | 7,87 | 7,93 | 7,35 | 7,39 | -5,38% | 196.992,00 |
| 23.01.2024 | 7,35 | 7,86 | 7,35 | 7,81 | 7,13% | 152.538,00 |
| 22.01.2024 | 7,15 | 7,32 | 7,00 | 7,29 | 4,14% | 157.740,00 |
| 19.01.2024 | 6,80 | 7,02 | 6,62 | 7,00 | 4,48% | 125.361,00 |
| 18.01.2024 | 6,81 | 6,89 | 6,55 | 6,70 | 0,30% | 105.402,00 |
| 17.01.2024 | 6,46 | 6,70 | 6,45 | 6,68 | 1,21% | 83.715,00 |
| 16.01.2024 | 6,61 | 6,72 | 6,41 | 6,60 | -0,90% | 163.178,00 |
| 12.01.2024 | 6,74 | 6,81 | 6,52 | 6,66 | -1,04% | 93.465,00 |
| 11.01.2024 | 6,90 | 7,03 | 6,71 | 6,73 | -2,75% | 114.513,00 |
| 10.01.2024 | 7,01 | 7,38 | 6,79 | 6,92 | 4,37% | 450.161,00 |
| 09.01.2024 | 6,56 | 6,66 | 6,40 | 6,63 | -0,15% | 79.536,00 |
| 08.01.2024 | 6,17 | 6,67 | 6,11 | 6,64 | 8,67% | 148.738,00 |
| 05.01.2024 | 6,10 | 6,24 | 6,02 | 6,11 | -0,81% | 154.887,00 |
| 04.01.2024 | 6,25 | 6,38 | 6,10 | 6,16 | -1,75% | 141.173,00 |
| 03.01.2024 | 6,39 | 6,56 | 6,14 | 6,27 | -3,24% | 155.109,00 |
| 02.01.2024 | 6,96 | 6,96 | 6,43 | 6,48 | -7,56% | 200.060,00 |
| 29.12.2023 | 7,42 | 7,48 | 6,97 | 7,01 | -6,16% | 179.842,00 |
| 28.12.2023 | 7,34 | 7,61 | 7,31 | 7,47 | 0,00% | 116.911,00 |
| 27.12.2023 | 7,75 | 7,75 | 7,32 | 7,47 | -3,61% | 153.184,00 |
| 26.12.2023 | 7,56 | 7,80 | 7,49 | 7,75 | 2,38% | 199.156,00 |
| 22.12.2023 | 7,70 | 7,77 | 7,55 | 7,57 | -0,39% | 115.182,00 |
| 21.12.2023 | 7,20 | 7,63 | 7,16 | 7,60 | 6,74% | 174.056,00 |
| 20.12.2023 | 7,64 | 7,87 | 7,07 | 7,12 | -7,29% | 250.367,00 |
| 19.12.2023 | 7,71 | 7,90 | 7,26 | 7,68 | 0,66% | 236.743,00 |
| 18.12.2023 | 7,10 | 7,68 | 6,99 | 7,63 | 7,92% | 383.685,00 |
| 15.12.2023 | 7,12 | 7,12 | 6,85 | 7,07 | 1,00% | 345.494,00 |
| 14.12.2023 | 7,01 | 7,15 | 6,74 | 7,00 | -0,28% | 194.283,00 |
| 13.12.2023 | 6,87 | 7,08 | 6,65 | 7,02 | 3,24% | 166.247,00 |
| 12.12.2023 | 6,78 | 6,92 | 6,66 | 6,80 | -1,02% | 86.571,00 |
| 11.12.2023 | 7,08 | 7,12 | 6,75 | 6,87 | -2,41% | 99.072,00 |
| 08.12.2023 | 6,80 | 7,16 | 6,80 | 7,04 | 3,53% | 133.407,00 |
| 07.12.2023 | 6,82 | 6,92 | 6,69 | 6,80 | 0,89% | 69.301,00 |
| 06.12.2023 | 7,03 | 7,15 | 6,64 | 6,74 | -3,44% | 111.410,00 |
| 05.12.2023 | 7,01 | 7,02 | 6,90 | 6,98 | -1,69% | 69.983,00 |
| 04.12.2023 | 7,13 | 7,26 | 6,92 | 7,10 | -2,74% | 134.582,00 |
| 01.12.2023 | 6,67 | 7,35 | 6,61 | 7,30 | 5,95% | 225.250,00 |
| 30.11.2023 | 6,75 | 6,90 | 6,54 | 6,89 | 2,07% | 84.677,00 |
| 29.11.2023 | 6,60 | 6,97 | 6,60 | 6,75 | 2,90% | 151.314,00 |
| 28.11.2023 | 6,57 | 6,65 | 6,44 | 6,56 | -0,76% | 94.117,00 |
| 27.11.2023 | 7,00 | 7,02 | 6,58 | 6,61 | -6,11% | 117.792,00 |