3,120$
-3,41%
Echtzeit-Aktienkurs Atomera
Bid:
Ask:
Aktienkurse zur Atomera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 3,25 | 3,30 | 3,09 | 3,15 | -2,48% | 778.799,00 |
| 23.10.2025 | 2,97 | 3,28 | 2,93 | 3,23 | 12,74% | 1.639.021,00 |
| 22.10.2025 | 2,50 | 3,00 | 2,48 | 2,87 | -32,59% | 3.738.516,00 |
| 21.10.2025 | 4,44 | 4,46 | 4,23 | 4,25 | -5,76% | 297.332,00 |
| 20.10.2025 | 4,79 | 4,92 | 4,46 | 4,51 | -1,74% | 349.764,00 |
| 17.10.2025 | 4,66 | 4,82 | 4,50 | 4,59 | -3,16% | 287.359,00 |
| 16.10.2025 | 5,13 | 5,15 | 4,73 | 4,74 | -6,51% | 297.455,00 |
| 15.10.2025 | 5,03 | 5,24 | 4,88 | 5,07 | 2,22% | 436.386,00 |
| 14.10.2025 | 4,76 | 5,09 | 4,66 | 4,96 | 2,27% | 504.124,00 |
| 13.10.2025 | 4,41 | 4,87 | 4,38 | 4,85 | 14,66% | 315.444,00 |
| 10.10.2025 | 4,65 | 4,76 | 4,20 | 4,23 | -8,44% | 603.600,00 |
| 09.10.2025 | 4,96 | 5,00 | 4,52 | 4,62 | -7,60% | 514.614,00 |
| 08.10.2025 | 4,90 | 5,13 | 4,85 | 5,00 | 3,31% | 418.266,00 |
| 07.10.2025 | 5,01 | 5,36 | 4,81 | 4,84 | -2,62% | 600.502,00 |
| 06.10.2025 | 5,06 | 5,10 | 4,75 | 4,97 | 0,20% | 635.189,00 |
| 03.10.2025 | 4,67 | 5,04 | 4,64 | 4,96 | 6,21% | 106.862,00 |
| 02.10.2025 | 4,76 | 4,96 | 4,66 | 4,67 | 1,08% | 615.898,00 |
| 01.10.2025 | 4,42 | 4,71 | 4,18 | 4,62 | 4,52% | 831.583,00 |
| 30.09.2025 | 3,83 | 4,43 | 3,81 | 4,42 | 15,40% | 736.796,00 |
| 29.09.2025 | 3,86 | 3,98 | 3,78 | 3,83 | 0,52% | 299.107,00 |
| 26.09.2025 | 3,92 | 3,95 | 3,70 | 3,81 | -2,56% | 440.112,00 |
| 25.09.2025 | 4,07 | 4,13 | 3,77 | 3,91 | -5,56% | 455.026,00 |
| 24.09.2025 | 4,34 | 4,34 | 4,03 | 4,14 | -5,05% | 414.643,00 |
| 23.09.2025 | 4,60 | 4,74 | 4,19 | 4,36 | -1,13% | 706.969,00 |
| 22.09.2025 | 3,72 | 4,61 | 3,65 | 4,41 | 18,55% | 1.152.992,00 |
| 19.09.2025 | 3,65 | 3,77 | 3,56 | 3,72 | 2,20% | 515.724,00 |
| 18.09.2025 | 3,43 | 3,65 | 3,43 | 3,64 | 7,06% | 308.930,00 |
| 17.09.2025 | 3,43 | 3,62 | 3,39 | 3,40 | -1,73% | 286.311,00 |
| 16.09.2025 | 3,37 | 3,48 | 3,30 | 3,46 | 3,90% | 241.021,00 |
| 15.09.2025 | 3,40 | 3,40 | 3,29 | 3,33 | -1,19% | 211.135,00 |
| 12.09.2025 | 3,33 | 3,45 | 3,27 | 3,37 | 2,74% | 313.756,00 |
| 11.09.2025 | 3,21 | 3,35 | 3,20 | 3,28 | 2,18% | 195.937,00 |
| 10.09.2025 | 3,33 | 3,43 | 3,17 | 3,21 | -3,02% | 368.518,00 |
| 09.09.2025 | 3,41 | 3,41 | 3,26 | 3,31 | -3,22% | 207.571,00 |
| 08.09.2025 | 3,18 | 3,44 | 3,17 | 3,42 | 7,89% | 321.151,00 |
| 05.09.2025 | 3,34 | 3,36 | 3,11 | 3,17 | -3,35% | 237.827,00 |
| 04.09.2025 | 3,09 | 3,28 | 3,07 | 3,28 | 5,47% | 270.266,00 |
| 03.09.2025 | 3,22 | 3,22 | 3,06 | 3,11 | -3,42% | 344.107,00 |
| 02.09.2025 | 3,16 | 3,28 | 3,15 | 3,22 | -1,83% | 291.757,00 |
| 29.08.2025 | 3,33 | 3,38 | 3,26 | 3,28 | -1,50% | 179.307,00 |
| 28.08.2025 | 3,46 | 3,47 | 3,31 | 3,33 | -1,77% | 276.952,00 |
| 27.08.2025 | 3,38 | 3,42 | 3,31 | 3,39 | 0,30% | 220.514,00 |
| 26.08.2025 | 3,34 | 3,44 | 3,31 | 3,38 | 2,11% | 167.477,00 |
| 25.08.2025 | 3,39 | 3,63 | 3,28 | 3,31 | -1,49% | 314.699,00 |
| 22.08.2025 | 3,34 | 3,50 | 3,28 | 3,36 | 1,51% | 428.897,00 |
| 21.08.2025 | 3,32 | 3,32 | 3,24 | 3,31 | -0,30% | 203.346,00 |
| 20.08.2025 | 3,24 | 3,34 | 3,12 | 3,32 | 2,47% | 296.685,00 |
| 19.08.2025 | 3,28 | 3,30 | 3,11 | 3,24 | -0,61% | 446.837,00 |
| 18.08.2025 | 3,40 | 3,44 | 3,25 | 3,26 | -3,83% | 277.288,00 |
| 15.08.2025 | 3,38 | 3,41 | 3,27 | 3,39 | 0,30% | 334.098,00 |
| 14.08.2025 | 3,58 | 3,58 | 3,33 | 3,38 | -6,11% | 349.787,00 |
| 13.08.2025 | 3,78 | 3,80 | 3,52 | 3,60 | -4,26% | 369.404,00 |
| 12.08.2025 | 3,65 | 3,76 | 3,60 | 3,76 | 4,30% | 330.228,00 |
| 11.08.2025 | 3,52 | 3,74 | 3,52 | 3,61 | 2,41% | 308.459,00 |
| 08.08.2025 | 3,83 | 3,88 | 3,49 | 3,52 | -7,97% | 444.251,00 |
| 07.08.2025 | 3,65 | 3,90 | 3,65 | 3,83 | 6,40% | 505.997,00 |
| 06.08.2025 | 3,73 | 3,87 | 3,26 | 3,60 | -22,85% | 2.043.003,00 |
| 05.08.2025 | 4,57 | 4,72 | 4,44 | 4,66 | 1,97% | 338.372,00 |
| 04.08.2025 | 4,72 | 4,81 | 4,50 | 4,57 | -1,93% | 451.692,00 |
| 01.08.2025 | 4,92 | 5,04 | 4,65 | 4,66 | -7,08% | 465.301,00 |
| 31.07.2025 | 4,99 | 5,15 | 4,95 | 5,02 | -0,30% | 380.665,00 |
| 30.07.2025 | 5,02 | 5,18 | 4,97 | 5,03 | 0,80% | 222.588,00 |
| 29.07.2025 | 5,29 | 5,30 | 4,92 | 4,99 | -4,77% | 414.886,00 |
| 28.07.2025 | 5,35 | 5,40 | 5,20 | 5,24 | -0,76% | 388.299,00 |
| 25.07.2025 | 5,26 | 5,32 | 5,20 | 5,28 | 0,57% | 198.965,00 |
| 24.07.2025 | 5,31 | 5,32 | 5,22 | 5,25 | -0,76% | 173.200,00 |
| 23.07.2025 | 5,16 | 5,30 | 5,10 | 5,29 | 1,73% | 368.969,00 |
| 22.07.2025 | 5,10 | 5,24 | 4,89 | 5,20 | 1,56% | 539.800,00 |
| 21.07.2025 | 5,06 | 5,42 | 5,04 | 5,12 | 3,02% | 560.853,00 |
| 18.07.2025 | 5,20 | 5,37 | 4,94 | 4,97 | -3,50% | 526.074,00 |
| 17.07.2025 | 4,75 | 5,17 | 4,73 | 5,15 | 8,88% | 426.274,00 |
| 16.07.2025 | 4,53 | 4,77 | 4,47 | 4,73 | 4,42% | 300.206,00 |
| 15.07.2025 | 4,80 | 4,83 | 4,49 | 4,53 | -4,03% | 367.535,00 |
| 14.07.2025 | 4,74 | 4,80 | 4,49 | 4,72 | -0,94% | 616.723,00 |
| 11.07.2025 | 5,13 | 5,15 | 4,66 | 4,77 | -8,19% | 540.074,00 |
| 10.07.2025 | 5,34 | 5,38 | 5,10 | 5,19 | -3,53% | 392.676,00 |
| 09.07.2025 | 5,30 | 5,55 | 5,24 | 5,38 | 2,67% | 454.100,00 |
| 08.07.2025 | 5,18 | 5,36 | 5,09 | 5,24 | 2,54% | 466.983,00 |
| 07.07.2025 | 5,01 | 5,13 | 4,89 | 5,11 | 0,79% | 393.386,00 |
| 03.07.2025 | 5,05 | 5,09 | 4,93 | 5,07 | 2,01% | 184.787,00 |
| 02.07.2025 | 4,96 | 5,17 | 4,94 | 4,97 | 0,10% | 357.080,00 |
| 01.07.2025 | 4,99 | 5,16 | 4,85 | 4,97 | -1,49% | 421.913,00 |
| 30.06.2025 | 5,09 | 5,27 | 5,01 | 5,04 | 0,40% | 572.073,00 |
| 27.06.2025 | 5,19 | 5,27 | 4,89 | 5,02 | -3,28% | 4.210.612,00 |
| 26.06.2025 | 4,92 | 5,28 | 4,88 | 5,19 | 5,49% | 429.637,00 |
| 25.06.2025 | 5,18 | 5,25 | 4,90 | 4,92 | -4,28% | 342.182,00 |
| 24.06.2025 | 5,00 | 5,27 | 5,00 | 5,14 | 4,90% | 297.968,00 |
| 23.06.2025 | 4,93 | 5,07 | 4,74 | 4,90 | -1,80% | 372.432,00 |
| 20.06.2025 | 5,12 | 5,13 | 4,85 | 4,99 | -1,38% | 593.368,00 |
| 18.06.2025 | 5,09 | 5,25 | 5,02 | 5,06 | 0,00% | 377.277,00 |
| 17.06.2025 | 5,26 | 5,27 | 5,05 | 5,06 | -4,71% | 298.266,00 |
| 16.06.2025 | 5,39 | 5,52 | 5,26 | 5,31 | 0,57% | 322.729,00 |
| 13.06.2025 | 5,61 | 5,64 | 5,28 | 5,28 | -8,81% | 469.427,00 |
| 12.06.2025 | 6,21 | 6,33 | 5,78 | 5,79 | -7,36% | 490.556,00 |
| 11.06.2025 | 6,20 | 6,38 | 6,04 | 6,25 | 2,12% | 261.288,00 |
| 10.06.2025 | 6,08 | 6,29 | 6,00 | 6,12 | 1,32% | 284.072,00 |
| 09.06.2025 | 6,35 | 6,55 | 6,02 | 6,04 | -3,05% | 319.029,00 |
| 06.06.2025 | 6,15 | 6,36 | 6,12 | 6,23 | 2,64% | 250.406,00 |
| 05.06.2025 | 6,15 | 6,25 | 5,93 | 6,07 | -1,14% | 262.865,00 |
| 04.06.2025 | 6,20 | 6,27 | 6,03 | 6,14 | -2,07% | 280.061,00 |