4,345$
5,98%
Echtzeit-Aktienkurs Atomera
Bid:
Ask:
Aktienkurse zur Atomera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 4,06 | 4,49 | 4,06 | 4,34 | 5,85% | 40.041,00 |
| 01.04.2025 | 3,96 | 4,23 | 3,77 | 4,10 | 2,89% | 684.526,00 |
| 31.03.2025 | 4,00 | 4,11 | 3,91 | 3,99 | -3,74% | 584.627,00 |
| 28.03.2025 | 4,49 | 4,54 | 4,02 | 4,14 | -9,61% | 690.026,00 |
| 27.03.2025 | 4,91 | 4,93 | 4,55 | 4,58 | -7,85% | 389.478,00 |
| 26.03.2025 | 4,85 | 5,06 | 4,79 | 4,97 | 1,84% | 523.495,00 |
| 25.03.2025 | 5,05 | 5,20 | 4,71 | 4,88 | -15,42% | 1.455.254,00 |
| 24.03.2025 | 5,85 | 6,08 | 5,75 | 5,77 | 2,30% | 336.187,00 |
| 21.03.2025 | 5,56 | 5,74 | 5,51 | 5,64 | -1,91% | 207.022,00 |
| 20.03.2025 | 5,72 | 5,90 | 5,58 | 5,75 | -1,37% | 284.719,00 |
| 19.03.2025 | 6,03 | 6,14 | 5,78 | 5,83 | -2,51% | 429.485,00 |
| 18.03.2025 | 6,06 | 6,08 | 5,87 | 5,98 | -1,81% | 228.515,00 |
| 17.03.2025 | 5,93 | 6,19 | 5,80 | 6,09 | 3,22% | 348.566,00 |
| 14.03.2025 | 5,58 | 5,90 | 5,48 | 5,90 | 8,66% | 532.737,00 |
| 13.03.2025 | 5,85 | 5,94 | 5,40 | 5,43 | -6,70% | 374.844,00 |
| 12.03.2025 | 5,69 | 6,04 | 5,66 | 5,82 | 6,59% | 403.262,00 |
| 11.03.2025 | 5,56 | 5,94 | 5,39 | 5,46 | -2,33% | 348.966,00 |
| 10.03.2025 | 5,98 | 6,11 | 5,52 | 5,59 | -7,76% | 331.625,00 |
| 07.03.2025 | 6,00 | 6,14 | 5,58 | 6,06 | 1,15% | 428.198,00 |
| 06.03.2025 | 5,82 | 6,33 | 5,74 | 5,99 | -0,32% | 411.325,00 |
| 05.03.2025 | 5,67 | 6,06 | 5,53 | 6,01 | 7,42% | 527.699,00 |
| 04.03.2025 | 5,13 | 5,77 | 5,11 | 5,60 | 5,27% | 593.777,00 |
| 03.03.2025 | 5,91 | 6,19 | 5,22 | 5,32 | -9,45% | 521.690,00 |
| 28.02.2025 | 5,16 | 5,90 | 5,07 | 5,87 | 12,88% | 1.030.054,00 |
| 27.02.2025 | 5,69 | 5,69 | 5,20 | 5,20 | -7,31% | 410.432,00 |
| 26.02.2025 | 5,51 | 5,85 | 5,50 | 5,61 | 4,86% | 569.842,00 |
| 25.02.2025 | 5,55 | 5,59 | 5,15 | 5,35 | -5,64% | 771.074,00 |
| 24.02.2025 | 6,10 | 6,33 | 5,64 | 5,67 | -7,35% | 612.887,00 |
| 21.02.2025 | 6,53 | 6,97 | 6,03 | 6,12 | -4,38% | 673.055,00 |
| 20.02.2025 | 6,29 | 6,69 | 6,16 | 6,40 | 1,27% | 564.880,00 |
| 19.02.2025 | 5,80 | 6,55 | 5,77 | 6,32 | 7,48% | 848.135,00 |
| 18.02.2025 | 6,25 | 6,32 | 5,82 | 5,88 | -3,76% | 714.925,00 |
| 14.02.2025 | 6,26 | 6,72 | 5,91 | 6,11 | -8,12% | 848.815,00 |
| 13.02.2025 | 5,27 | 6,65 | 5,00 | 6,65 | 25,00% | 1.927.178,00 |
| 12.02.2025 | 5,03 | 5,53 | 4,51 | 5,32 | -38,50% | 4.265.162,00 |
| 11.02.2025 | 8,49 | 9,05 | 8,45 | 8,65 | 0,93% | 536.995,00 |
| 10.02.2025 | 9,18 | 9,27 | 8,53 | 8,57 | -4,99% | 544.277,00 |
| 07.02.2025 | 9,90 | 10,03 | 8,91 | 9,02 | -8,52% | 553.466,00 |
| 06.02.2025 | 10,01 | 10,68 | 9,51 | 9,86 | 6,48% | 604.027,00 |
| 05.02.2025 | 8,82 | 9,53 | 8,62 | 9,26 | 2,32% | 437.005,00 |
| 04.02.2025 | 8,28 | 9,25 | 8,22 | 9,05 | 9,30% | 582.702,00 |
| 03.02.2025 | 8,17 | 8,80 | 7,92 | 8,28 | -5,48% | 545.676,00 |
| 31.01.2025 | 8,54 | 9,60 | 8,30 | 8,76 | 4,66% | 604.071,00 |
| 30.01.2025 | 8,75 | 9,15 | 7,88 | 8,37 | -5,10% | 834.407,00 |
| 29.01.2025 | 8,76 | 9,31 | 8,61 | 8,82 | 1,97% | 427.862,00 |
| 28.01.2025 | 9,13 | 9,20 | 7,98 | 8,65 | -0,80% | 687.981,00 |
| 27.01.2025 | 9,80 | 10,01 | 8,60 | 8,72 | -21,01% | 1.028.413,00 |
| 24.01.2025 | 10,89 | 11,74 | 10,60 | 11,04 | 3,08% | 763.033,00 |
| 23.01.2025 | 10,32 | 10,80 | 10,10 | 10,71 | 0,00% | 443.380,00 |
| 22.01.2025 | 10,01 | 10,84 | 9,62 | 10,71 | 7,75% | 807.985,00 |
| 21.01.2025 | 8,74 | 9,96 | 8,74 | 9,94 | 15,05% | 907.167,00 |
| 17.01.2025 | 8,82 | 9,34 | 8,40 | 8,64 | 2,86% | 912.315,00 |
| 16.01.2025 | 11,55 | 11,90 | 8,30 | 8,40 | -24,80% | 2.078.332,00 |
| 15.01.2025 | 9,90 | 11,68 | 9,60 | 11,17 | 20,11% | 1.218.970,00 |
| 14.01.2025 | 11,09 | 11,81 | 9,09 | 9,30 | -11,85% | 1.041.982,00 |
| 13.01.2025 | 10,42 | 11,83 | 10,22 | 10,55 | -3,83% | 932.208,00 |
| 10.01.2025 | 11,60 | 12,00 | 10,35 | 10,97 | -7,50% | 1.349.811,00 |
| 08.01.2025 | 14,86 | 14,94 | 11,55 | 11,86 | -26,97% | 2.022.869,00 |
| 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 |