6,370$
3,75%
Echtzeit-Aktienkurs Atomera
Bid:
Ask:
Aktienkurse zur Atomera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 6,17 | 6,39 | 6,06 | 6,37 | 3,75% | 134.042,00 |
| 30.03.2023 | 6,38 | 6,58 | 6,01 | 6,14 | -3,00% | 188.324,00 |
| 29.03.2023 | 6,25 | 6,40 | 6,06 | 6,33 | 2,43% | 144.971,00 |
| 28.03.2023 | 6,20 | 6,33 | 6,00 | 6,18 | -1,12% | 114.983,00 |
| 27.03.2023 | 6,28 | 6,43 | 5,99 | 6,25 | 1,13% | 121.965,00 |
| 24.03.2023 | 6,42 | 6,43 | 5,97 | 6,18 | -4,33% | 159.814,00 |
| 23.03.2023 | 6,44 | 6,67 | 6,28 | 6,46 | 1,73% | 118.322,00 |
| 22.03.2023 | 6,51 | 6,77 | 6,31 | 6,35 | -3,79% | 114.248,00 |
| 21.03.2023 | 6,47 | 6,71 | 6,32 | 6,60 | 4,76% | 117.614,00 |
| 20.03.2023 | 6,30 | 6,35 | 6,07 | 6,30 | -0,79% | 119.808,00 |
| 17.03.2023 | 6,49 | 6,49 | 6,04 | 6,35 | -2,16% | 181.109,00 |
| 16.03.2023 | 6,67 | 6,72 | 6,41 | 6,49 | -4,14% | 137.739,00 |
| 15.03.2023 | 6,53 | 6,79 | 6,39 | 6,77 | 0,59% | 156.220,00 |
| 14.03.2023 | 6,53 | 7,07 | 6,43 | 6,73 | 7,68% | 332.440,00 |
| 13.03.2023 | 5,58 | 6,32 | 5,44 | 6,25 | 11,81% | 247.243,00 |
| 10.03.2023 | 5,96 | 6,00 | 5,51 | 5,59 | -4,61% | 239.690,00 |
| 09.03.2023 | 6,47 | 6,55 | 5,84 | 5,86 | -9,15% | 215.418,00 |
| 08.03.2023 | 6,36 | 6,50 | 6,27 | 6,45 | 1,26% | 82.840,00 |
| 07.03.2023 | 6,51 | 6,58 | 6,30 | 6,37 | -2,15% | 65.892,00 |
| 06.03.2023 | 6,68 | 6,88 | 6,36 | 6,51 | -3,13% | 117.428,00 |
| 03.03.2023 | 6,38 | 6,78 | 6,32 | 6,72 | 6,84% | 113.617,00 |
| 02.03.2023 | 6,10 | 6,32 | 5,93 | 6,29 | 2,28% | 148.556,00 |
| 01.03.2023 | 6,49 | 6,63 | 6,11 | 6,15 | -7,24% | 157.129,00 |
| 28.02.2023 | 6,33 | 6,72 | 6,33 | 6,63 | 4,25% | 87.484,00 |
| 27.02.2023 | 6,12 | 6,50 | 6,05 | 6,36 | 5,12% | 122.299,00 |
| 24.02.2023 | 6,46 | 6,46 | 6,01 | 6,05 | -7,77% | 156.950,00 |
| 23.02.2023 | 6,63 | 6,69 | 6,37 | 6,56 | 0,69% | 113.751,00 |
| 22.02.2023 | 6,20 | 6,52 | 6,20 | 6,52 | 4,57% | 111.864,00 |
| 21.02.2023 | 6,35 | 6,47 | 6,22 | 6,23 | -3,86% | 158.426,00 |
| 17.02.2023 | 6,36 | 6,60 | 6,13 | 6,48 | 1,49% | 225.033,00 |
| 16.02.2023 | 7,68 | 7,68 | 6,38 | 6,39 | -15,99% | 559.504,00 |
| 15.02.2023 | 7,59 | 7,81 | 7,54 | 7,60 | -2,56% | 130.650,00 |
| 14.02.2023 | 7,44 | 7,92 | 7,25 | 7,80 | 3,72% | 132.295,00 |
| 13.02.2023 | 7,64 | 7,79 | 7,43 | 7,52 | -0,66% | 88.265,00 |
| 10.02.2023 | 8,31 | 8,46 | 7,51 | 7,57 | -12,69% | 332.902,00 |
| 09.02.2023 | 8,80 | 8,99 | 8,60 | 8,67 | -0,12% | 183.774,00 |
| 08.02.2023 | 8,39 | 9,00 | 8,36 | 8,68 | 3,09% | 200.752,00 |
| 07.02.2023 | 8,10 | 8,56 | 8,01 | 8,42 | 3,31% | 141.402,00 |
| 06.02.2023 | 8,18 | 8,63 | 7,88 | 8,15 | -1,09% | 246.987,00 |
| 03.02.2023 | 8,03 | 8,60 | 8,00 | 8,24 | -0,48% | 151.047,00 |
| 02.02.2023 | 7,94 | 8,45 | 7,88 | 8,28 | 6,43% | 256.126,00 |
| 01.02.2023 | 7,40 | 7,98 | 7,28 | 7,78 | 6,58% | 246.343,00 |
| 31.01.2023 | 6,92 | 7,37 | 6,83 | 7,30 | 7,04% | 118.661,00 |
| 30.01.2023 | 6,94 | 7,12 | 6,80 | 6,82 | -3,81% | 86.791,00 |
| 27.01.2023 | 6,50 | 7,11 | 6,41 | 7,09 | 7,34% | 145.960,00 |
| 26.01.2023 | 6,56 | 6,67 | 6,47 | 6,61 | 1,30% | 68.282,00 |
| 25.01.2023 | 6,35 | 6,56 | 5,92 | 6,52 | -0,91% | 169.035,00 |
| 24.01.2023 | 6,89 | 7,08 | 6,47 | 6,58 | -5,05% | 256.921,00 |
| 23.01.2023 | 6,56 | 7,13 | 6,50 | 6,93 | 5,80% | 154.558,00 |
| 20.01.2023 | 6,40 | 6,57 | 6,27 | 6,55 | 3,97% | 117.085,00 |
| 19.01.2023 | 6,60 | 6,67 | 6,25 | 6,30 | -5,26% | 121.792,00 |
| 18.01.2023 | 6,79 | 6,88 | 6,52 | 6,65 | 0,15% | 130.404,00 |
| 17.01.2023 | 7,23 | 7,29 | 6,61 | 6,64 | -7,91% | 204.028,00 |
| 13.01.2023 | 7,10 | 7,42 | 7,03 | 7,21 | 1,41% | 258.617,00 |
| 12.01.2023 | 7,13 | 7,15 | 6,77 | 7,11 | 1,43% | 195.962,00 |
| 11.01.2023 | 7,14 | 7,23 | 6,92 | 7,01 | 0,86% | 108.788,00 |
| 10.01.2023 | 6,51 | 7,04 | 6,51 | 6,95 | 4,98% | 110.255,00 |
| 09.01.2023 | 6,37 | 6,90 | 6,35 | 6,62 | 6,09% | 127.641,00 |
| 06.01.2023 | 6,05 | 6,27 | 5,76 | 6,24 | 5,76% | 172.083,00 |
| 05.01.2023 | 5,99 | 6,01 | 5,77 | 5,90 | -3,75% | 151.089,00 |
| 04.01.2023 | 6,28 | 6,28 | 6,05 | 6,13 | -1,13% | 77.182,00 |
| 03.01.2023 | 6,34 | 6,64 | 6,12 | 6,20 | -0,32% | 126.855,00 |
| 30.12.2022 | 6,15 | 6,27 | 6,00 | 6,22 | -1,43% | 162.543,00 |
| 29.12.2022 | 6,00 | 6,36 | 6,00 | 6,31 | 6,41% | 164.527,00 |
| 28.12.2022 | 5,89 | 6,08 | 5,80 | 5,93 | -0,17% | 141.014,00 |
| 27.12.2022 | 6,08 | 6,13 | 5,75 | 5,94 | -3,73% | 217.472,00 |
| 23.12.2022 | 6,35 | 6,42 | 5,99 | 6,17 | -3,89% | 132.958,00 |
| 22.12.2022 | 6,23 | 6,45 | 5,95 | 6,42 | 2,07% | 215.371,00 |
| 21.12.2022 | 6,43 | 6,65 | 6,25 | 6,29 | -1,87% | 189.816,00 |
| 20.12.2022 | 6,57 | 6,77 | 6,39 | 6,41 | -4,19% | 177.814,00 |
| 19.12.2022 | 7,14 | 7,14 | 6,65 | 6,69 | -6,04% | 220.806,00 |
| 16.12.2022 | 7,02 | 7,35 | 6,92 | 7,12 | -0,97% | 201.348,00 |
| 15.12.2022 | 7,32 | 7,40 | 7,10 | 7,19 | -4,26% | 116.396,00 |
| 14.12.2022 | 7,63 | 7,90 | 7,35 | 7,51 | -1,70% | 222.322,00 |
| 13.12.2022 | 7,37 | 7,66 | 7,11 | 7,64 | 6,56% | 216.700,00 |
| 12.12.2022 | 6,92 | 7,22 | 6,90 | 7,17 | 2,43% | 165.554,00 |
| 09.12.2022 | 7,17 | 7,24 | 6,95 | 7,00 | -3,05% | 97.524,00 |
| 08.12.2022 | 7,17 | 7,30 | 6,85 | 7,22 | 1,98% | 124.261,00 |
| 07.12.2022 | 7,10 | 7,27 | 6,91 | 7,08 | -0,42% | 125.354,00 |
| 06.12.2022 | 7,71 | 7,76 | 7,07 | 7,11 | -8,38% | 275.441,00 |
| 05.12.2022 | 8,05 | 8,40 | 7,74 | 7,76 | -5,48% | 119.962,00 |
| 02.12.2022 | 7,92 | 8,39 | 7,78 | 8,21 | 1,61% | 150.180,00 |
| 01.12.2022 | 8,37 | 8,60 | 8,00 | 8,08 | -5,28% | 141.957,00 |
| 30.11.2022 | 8,11 | 8,63 | 7,97 | 8,53 | 6,36% | 119.711,00 |
| 29.11.2022 | 7,95 | 8,27 | 7,95 | 8,02 | 0,12% | 78.155,00 |
| 28.11.2022 | 8,28 | 8,40 | 7,89 | 8,01 | -6,32% | 130.476,00 |
| 25.11.2022 | 8,32 | 8,62 | 8,18 | 8,55 | 3,01% | 38.491,00 |
| 23.11.2022 | 8,27 | 8,43 | 8,17 | 8,30 | 1,22% | 106.189,00 |
| 22.11.2022 | 8,14 | 8,30 | 7,96 | 8,20 | 0,74% | 112.185,00 |
| 21.11.2022 | 8,48 | 8,53 | 8,06 | 8,14 | -5,90% | 138.743,00 |
| 18.11.2022 | 9,02 | 9,05 | 8,61 | 8,65 | -0,80% | 110.340,00 |
| 17.11.2022 | 8,81 | 8,93 | 8,55 | 8,72 | -3,65% | 125.233,00 |
| 16.11.2022 | 9,55 | 9,69 | 8,93 | 9,05 | -5,83% | 151.464,00 |
| 15.11.2022 | 9,37 | 9,77 | 9,20 | 9,61 | 6,54% | 232.911,00 |
| 14.11.2022 | 9,68 | 9,74 | 8,91 | 9,02 | -7,39% | 192.972,00 |
| 11.11.2022 | 8,92 | 9,76 | 8,75 | 9,74 | 9,32% | 235.340,00 |
| 10.11.2022 | 9,00 | 9,01 | 7,62 | 8,91 | 6,58% | 417.745,00 |
| 09.11.2022 | 9,16 | 9,16 | 8,29 | 8,36 | -10,97% | 203.374,00 |
| 08.11.2022 | 9,35 | 9,61 | 9,08 | 9,39 | 0,54% | 113.659,00 |
| 07.11.2022 | 9,00 | 9,40 | 8,69 | 9,34 | 4,36% | 114.563,00 |