3,100$
0,65%
Echtzeit-Aktienkurs Atomera
Bid:
Ask:
Aktienkurse zur Atomera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 3,14 | 3,18 | 3,06 | 3,10 | 0,65% | 31.394,00 |
| 16.10.2026 | 3,31 | 3,31 | 3,06 | 3,08 | -6,10% | 510.189,00 |
| 15.10.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -5,75% | 4.305,00 |
| 14.10.2026 | 3,72 | 3,72 | 3,44 | 3,48 | -8,54% | 749.704,00 |
| 13.10.2026 | 3,85 | 3,86 | 3,68 | 3,81 | -2,69% | 388.377,00 |
| 12.10.2026 | 4,12 | 4,12 | 3,86 | 3,91 | -6,01% | 405.518,00 |
| 09.10.2026 | 4,22 | 4,25 | 4,00 | 4,16 | 0,73% | 409.920,00 |
| 08.10.2026 | 4,30 | 4,33 | 4,10 | 4,13 | -5,49% | 530.043,00 |
| 07.10.2026 | 4,45 | 4,47 | 4,30 | 4,37 | -2,24% | 293.348,00 |
| 06.10.2026 | 4,66 | 4,73 | 4,47 | 4,47 | -3,46% | 327.135,00 |
| 05.10.2026 | 4,74 | 4,80 | 4,50 | 4,63 | -1,70% | 468.373,00 |
| 02.10.2026 | 4,87 | 4,97 | 4,71 | 4,71 | 0,53% | 566.406,00 |
| 01.10.2026 | 4,38 | 4,83 | 4,38 | 4,69 | 7,21% | 919.027,00 |
| 30.09.2026 | 4,30 | 4,40 | 4,27 | 4,37 | 3,31% | 347.848,00 |
| 29.09.2026 | 4,27 | 4,30 | 4,15 | 4,23 | 1,81% | 279.187,00 |
| 28.09.2026 | 4,31 | 4,31 | 4,13 | 4,16 | -4,48% | 337.168,00 |
| 25.09.2026 | 4,39 | 4,39 | 4,20 | 4,35 | -0,23% | 205.134,00 |
| 24.09.2026 | 4,24 | 4,36 | 4,19 | 4,36 | 1,16% | 416.038,00 |
| 23.09.2026 | 4,45 | 4,48 | 4,28 | 4,31 | -3,69% | 379.252,00 |
| 22.09.2026 | 4,26 | 4,49 | 4,26 | 4,48 | 1,94% | 416.121,00 |
| 21.09.2026 | 4,22 | 4,48 | 4,15 | 4,39 | 6,55% | 555.282,00 |
| 18.09.2026 | 4,04 | 4,15 | 3,93 | 4,12 | 3,26% | 548.595,00 |
| 17.09.2026 | 4,01 | 4,13 | 3,95 | 3,99 | 3,37% | 340.456,00 |
| 16.09.2026 | 3,92 | 3,94 | 3,76 | 3,86 | 0,52% | 281.999,00 |
| 15.09.2026 | 3,93 | 4,00 | 3,76 | 3,84 | -2,41% | 598.632,00 |
| 14.09.2026 | 3,94 | 4,08 | 3,91 | 3,94 | -5,18% | 498.180,00 |
| 11.09.2026 | 4,16 | 4,25 | 4,14 | 4,15 | 1,97% | 314.132,00 |
| 10.09.2026 | 3,99 | 4,14 | 3,95 | 4,07 | -0,97% | 369.357,00 |
| 09.09.2026 | 4,06 | 4,24 | 4,06 | 4,11 | -0,72% | 454.604,00 |
| 08.09.2026 | 4,14 | 4,29 | 4,08 | 4,14 | 2,48% | 473.316,00 |
| 04.09.2026 | 4,01 | 4,05 | 3,94 | 4,04 | 2,80% | 279.389,00 |
| 03.09.2026 | 4,02 | 4,08 | 3,90 | 3,93 | -1,75% | 374.793,00 |
| 02.09.2026 | 3,93 | 4,05 | 3,84 | 4,00 | 1,52% | 518.624,00 |
| 01.09.2026 | 4,05 | 4,09 | 3,93 | 3,94 | -5,29% | 674.201,00 |
| 31.08.2026 | 4,24 | 4,30 | 4,10 | 4,16 | -0,95% | 482.505,00 |
| 28.08.2026 | 4,42 | 4,49 | 4,19 | 4,20 | -6,25% | 406.584,00 |
| 27.08.2026 | 4,64 | 4,72 | 4,31 | 4,48 | -0,44% | 477.491,00 |
| 26.08.2026 | 4,55 | 4,64 | 4,37 | 4,50 | -1,42% | 630.406,00 |
| 25.08.2026 | 4,67 | 4,67 | 4,51 | 4,57 | 1,00% | 304.559,00 |
| 24.08.2026 | 4,68 | 4,68 | 4,47 | 4,52 | -5,44% | 376.403,00 |
| 21.08.2026 | 4,89 | 4,92 | 4,66 | 4,78 | -0,21% | 334.538,00 |
| 20.08.2026 | 4,74 | 4,82 | 4,60 | 4,79 | 1,27% | 357.511,00 |
| 19.08.2026 | 4,97 | 5,09 | 4,58 | 4,73 | -3,86% | 503.358,00 |
| 18.08.2026 | 5,14 | 5,29 | 4,90 | 4,92 | -9,23% | 699.491,00 |
| 17.08.2026 | 5,60 | 5,64 | 5,39 | 5,42 | -3,21% | 350.797,00 |
| 14.08.2026 | 5,44 | 5,73 | 5,44 | 5,60 | 3,32% | 463.939,00 |
| 13.08.2026 | 5,55 | 5,84 | 5,40 | 5,42 | -2,25% | 403.132,00 |
| 12.08.2026 | 5,80 | 5,83 | 5,46 | 5,55 | -0,45% | 451.062,00 |
| 11.08.2026 | 5,55 | 5,76 | 5,37 | 5,57 | 3,72% | 432.847,00 |
| 10.08.2026 | 5,53 | 5,65 | 5,36 | 5,37 | -2,01% | 387.944,00 |
| 07.08.2026 | 5,52 | 5,59 | 5,28 | 5,48 | 3,10% | 425.483,00 |
| 06.08.2026 | 5,24 | 5,58 | 5,02 | 5,32 | 1,43% | 537.338,00 |
| 05.08.2026 | 5,14 | 5,49 | 5,00 | 5,24 | -7,26% | 965.177,00 |
| 04.08.2026 | 5,63 | 5,89 | 5,57 | 5,65 | 6,81% | 1.217.918,00 |
| 03.08.2026 | 5,05 | 5,42 | 5,00 | 5,29 | 2,52% | 661.309,00 |
| 31.07.2026 | 5,38 | 5,46 | 4,96 | 5,16 | 1,38% | 555.594,00 |
| 30.07.2026 | 4,68 | 5,14 | 4,68 | 5,09 | 14,00% | 515.392,00 |
| 29.07.2026 | 4,88 | 4,88 | 4,46 | 4,47 | -7,46% | 722.263,00 |
| 28.07.2026 | 5,01 | 5,09 | 4,64 | 4,83 | -8,27% | 868.324,00 |
| 27.07.2026 | 5,31 | 5,52 | 5,06 | 5,26 | 1,54% | 408.988,00 |
| 24.07.2026 | 5,57 | 5,59 | 5,16 | 5,18 | -7,33% | 578.331,00 |
| 23.07.2026 | 5,64 | 5,93 | 5,51 | 5,59 | -3,29% | 563.370,00 |
| 22.07.2026 | 5,70 | 6,17 | 5,68 | 5,78 | -1,28% | 449.284,00 |
| 21.07.2026 | 5,69 | 5,90 | 5,58 | 5,86 | 6,65% | 561.558,00 |
| 20.07.2026 | 5,74 | 5,75 | 5,32 | 5,49 | -2,31% | 690.590,00 |
| 17.07.2026 | 5,32 | 5,76 | 5,24 | 5,62 | -1,23% | 624.223,00 |
| 16.07.2026 | 6,02 | 6,09 | 5,53 | 5,69 | -7,10% | 1.072.205,00 |
| 15.07.2026 | 6,49 | 6,63 | 5,95 | 6,13 | -4,15% | 672.874,00 |
| 14.07.2026 | 6,50 | 6,60 | 6,24 | 6,39 | 2,24% | 570.334,00 |
| 13.07.2026 | 6,52 | 6,52 | 6,14 | 6,25 | -5,73% | 751.678,00 |
| 10.07.2026 | 6,76 | 6,79 | 6,51 | 6,63 | -2,93% | 574.884,00 |
| 09.07.2026 | 7,00 | 7,28 | 6,82 | 6,83 | 0,22% | 709.592,00 |
| 08.07.2026 | 6,66 | 6,94 | 6,47 | 6,82 | 0,59% | 673.482,00 |
| 07.07.2026 | 7,34 | 7,34 | 6,57 | 6,78 | -7,89% | 834.346,00 |
| 06.07.2026 | 7,57 | 7,71 | 7,30 | 7,36 | -0,74% | 547.725,00 |
| 02.07.2026 | 8,37 | 8,38 | 7,29 | 7,41 | -10,51% | 914.935,00 |
| 01.07.2026 | 8,35 | 8,83 | 7,91 | 8,28 | -4,77% | 1.100.134,00 |
| 30.06.2026 | 7,64 | 8,77 | 7,64 | 8,70 | 14,26% | 1.054.846,00 |
| 29.06.2026 | 7,21 | 7,62 | 6,86 | 7,61 | 7,49% | 894.426,00 |
| 26.06.2026 | 7,04 | 7,14 | 6,67 | 7,08 | -3,41% | 2.405.739,00 |
| 25.06.2026 | 7,71 | 7,76 | 6,93 | 7,33 | -1,08% | 660.617,00 |
| 24.06.2026 | 7,67 | 7,67 | 7,16 | 7,41 | -1,46% | 724.936,00 |
| 23.06.2026 | 7,68 | 8,16 | 7,52 | 7,52 | -8,96% | 775.257,00 |
| 22.06.2026 | 9,05 | 9,22 | 8,24 | 8,26 | -8,22% | 798.052,00 |
| 18.06.2026 | 8,67 | 9,05 | 8,24 | 9,00 | 10,02% | 1.261.380,00 |
| 17.06.2026 | 8,93 | 9,10 | 8,13 | 8,18 | -7,15% | 1.232.388,00 |
| 16.06.2026 | 9,49 | 9,54 | 8,72 | 8,81 | -7,26% | 807.664,00 |
| 15.06.2026 | 9,46 | 9,82 | 9,07 | 9,50 | 5,56% | 1.022.406,00 |
| 12.06.2026 | 8,71 | 9,33 | 8,47 | 9,00 | 2,74% | 1.091.386,00 |
| 11.06.2026 | 8,13 | 8,84 | 8,06 | 8,76 | 9,23% | 1.013.442,00 |
| 10.06.2026 | 7,99 | 8,98 | 7,92 | 8,02 | -0,50% | 917.676,00 |
| 09.06.2026 | 8,62 | 8,85 | 7,28 | 8,06 | -3,59% | 1.760.910,00 |
| 08.06.2026 | 8,50 | 8,74 | 8,01 | 8,36 | 1,21% | 1.276.235,00 |
| 05.06.2026 | 9,05 | 9,99 | 8,16 | 8,26 | -8,73% | 2.006.280,00 |
| 04.06.2026 | 8,85 | 9,28 | 8,66 | 9,05 | -0,55% | 786.005,00 |
| 03.06.2026 | 9,81 | 10,21 | 8,83 | 9,10 | -7,61% | 1.575.667,00 |
| 02.06.2026 | 9,76 | 10,33 | 9,59 | 9,85 | 1,86% | 1.116.842,00 |
| 01.06.2026 | 9,50 | 10,11 | 9,33 | 9,67 | -3,11% | 1.152.715,00 |
| 29.05.2026 | 11,12 | 11,17 | 9,66 | 9,98 | -10,65% | 1.474.087,00 |
| 28.05.2026 | 10,91 | 11,54 | 10,56 | 11,17 | 1,35% | 1.297.262,00 |