6,170$
-1,75%
Echtzeit-Aktienkurs Atomera
Bid:
Ask:
Aktienkurse zur Atomera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 6,23 | 6,28 | 5,90 | 6,15 | -2,07% | 360.355,00 |
| 29.05.2025 | 6,76 | 6,81 | 6,24 | 6,28 | -4,70% | 369.959,00 |
| 28.05.2025 | 7,02 | 7,08 | 6,50 | 6,59 | -6,13% | 342.661,00 |
| 27.05.2025 | 7,00 | 7,44 | 6,92 | 7,02 | 3,69% | 725.232,00 |
| 23.05.2025 | 6,36 | 6,80 | 6,36 | 6,77 | 2,27% | 315.949,00 |
| 22.05.2025 | 6,59 | 6,91 | 6,20 | 6,62 | -0,68% | 516.744,00 |
| 21.05.2025 | 7,08 | 7,16 | 6,64 | 6,67 | -7,30% | 581.253,00 |
| 20.05.2025 | 7,28 | 7,28 | 6,75 | 7,19 | -1,64% | 555.243,00 |
| 19.05.2025 | 7,31 | 7,45 | 7,16 | 7,31 | -2,40% | 378.883,00 |
| 16.05.2025 | 7,36 | 7,59 | 7,24 | 7,49 | 3,31% | 422.221,00 |
| 15.05.2025 | 7,46 | 7,56 | 6,96 | 7,25 | -4,98% | 482.466,00 |
| 14.05.2025 | 7,29 | 7,73 | 7,06 | 7,63 | 6,27% | 644.048,00 |
| 13.05.2025 | 6,90 | 7,55 | 6,90 | 7,18 | 3,76% | 676.318,00 |
| 12.05.2025 | 6,78 | 7,13 | 6,57 | 6,92 | 7,45% | 596.498,00 |
| 09.05.2025 | 6,57 | 6,86 | 6,35 | 6,44 | -0,92% | 532.747,00 |
| 08.05.2025 | 6,12 | 6,96 | 6,12 | 6,50 | 8,15% | 1.027.402,00 |
| 07.05.2025 | 5,40 | 6,53 | 5,40 | 6,01 | 18,54% | 1.514.964,00 |
| 06.05.2025 | 4,64 | 5,15 | 4,58 | 5,07 | 6,96% | 523.122,00 |
| 05.05.2025 | 4,91 | 5,05 | 4,74 | 4,74 | -5,58% | 228.019,00 |
| 02.05.2025 | 4,53 | 5,15 | 4,50 | 5,02 | 12,56% | 512.158,00 |
| 01.05.2025 | 4,50 | 4,60 | 4,30 | 4,46 | 1,71% | 257.433,00 |
| 30.04.2025 | 4,08 | 4,40 | 3,96 | 4,39 | 4,65% | 208.009,00 |
| 29.04.2025 | 4,19 | 4,87 | 4,16 | 4,19 | 1,21% | 481.321,00 |
| 28.04.2025 | 4,28 | 4,35 | 4,04 | 4,14 | -2,82% | 201.785,00 |
| 25.04.2025 | 4,13 | 4,30 | 4,07 | 4,26 | 1,31% | 211.184,00 |
| 24.04.2025 | 3,95 | 4,28 | 3,95 | 4,21 | 7,54% | 306.766,00 |
| 23.04.2025 | 4,10 | 4,21 | 3,88 | 3,91 | 0,26% | 295.259,00 |
| 22.04.2025 | 4,09 | 4,09 | 3,80 | 3,90 | 2,09% | 282.736,00 |
| 21.04.2025 | 3,93 | 4,00 | 3,74 | 3,82 | -4,26% | 217.978,00 |
| 17.04.2025 | 3,94 | 4,10 | 3,92 | 3,99 | 1,27% | 184.511,00 |
| 16.04.2025 | 3,88 | 4,08 | 3,81 | 3,94 | -3,43% | 247.040,00 |
| 15.04.2025 | 4,05 | 4,21 | 4,04 | 4,08 | 2,00% | 177.532,00 |
| 14.04.2025 | 4,25 | 4,28 | 3,91 | 4,00 | -3,38% | 272.676,00 |
| 11.04.2025 | 4,05 | 4,25 | 3,91 | 4,14 | 1,47% | 280.862,00 |
| 10.04.2025 | 4,09 | 4,12 | 3,89 | 4,08 | -2,97% | 358.411,00 |
| 09.04.2025 | 3,51 | 4,30 | 3,51 | 4,21 | 18,35% | 521.640,00 |
| 08.04.2025 | 4,07 | 4,16 | 3,47 | 3,55 | -7,95% | 433.298,00 |
| 07.04.2025 | 3,21 | 4,09 | 3,20 | 3,86 | 10,29% | 596.070,00 |
| 04.04.2025 | 3,83 | 3,83 | 3,33 | 3,50 | -10,49% | 601.215,00 |
| 03.04.2025 | 4,01 | 4,16 | 3,70 | 3,91 | -9,91% | 664.937,00 |
| 02.04.2025 | 4,03 | 4,51 | 3,91 | 4,34 | 5,85% | 364.776,00 |
| 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 |