0,263$
-13,49%
Echtzeit-Aktienkurs Cineverse Corp.
Bid:
Ask:
Aktienkurse zur Cineverse Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2023 | 5,90 | 6,00 | 5,75 | 5,89 | 0,86% | 1.112.322,00 |
| 19.05.2023 | 5,89 | 5,90 | 5,77 | 5,84 | 0,65% | 528.782,00 |
| 18.05.2023 | 5,94 | 6,16 | 5,80 | 5,80 | -5,93% | 637.635,00 |
| 17.05.2023 | 5,80 | 6,20 | 5,80 | 6,17 | 6,38% | 497.020,00 |
| 16.05.2023 | 5,95 | 6,00 | 5,72 | 5,80 | -3,37% | 651.116,00 |
| 15.05.2023 | 6,20 | 6,20 | 5,86 | 6,00 | -0,46% | 651.729,00 |
| 12.05.2023 | 6,15 | 6,29 | 5,80 | 6,03 | 0,43% | 933.018,00 |
| 11.05.2023 | 6,20 | 6,20 | 5,95 | 6,00 | -3,19% | 933.900,00 |
| 10.05.2023 | 6,80 | 6,80 | 6,09 | 6,20 | -8,18% | 896.153,00 |
| 09.05.2023 | 6,18 | 7,20 | 5,45 | 6,75 | 3,08% | 1.567.194,00 |
| 08.05.2023 | 6,69 | 6,96 | 6,20 | 6,55 | -0,76% | 886.139,00 |
| 05.05.2023 | 7,38 | 7,40 | 6,23 | 6,60 | -10,83% | 2.944.474,00 |
| 04.05.2023 | 8,20 | 8,30 | 7,40 | 7,40 | 0,03% | 437.012,00 |
| 03.05.2023 | 7,64 | 7,80 | 7,30 | 7,40 | -1,18% | 877.390,00 |
| 02.05.2023 | 7,60 | 7,70 | 7,34 | 7,49 | -2,25% | 922.297,00 |
| 01.05.2023 | 7,80 | 8,00 | 7,62 | 7,66 | -2,15% | 476.661,00 |
| 28.04.2023 | 7,81 | 8,00 | 7,70 | 7,83 | 0,44% | 357.368,00 |
| 27.04.2023 | 8,01 | 8,20 | 7,72 | 7,79 | -2,79% | 562.563,00 |
| 26.04.2023 | 7,82 | 8,20 | 7,80 | 8,02 | 1,29% | 789.615,00 |
| 25.04.2023 | 8,00 | 8,10 | 7,90 | 7,92 | -1,05% | 167.935,00 |
| 24.04.2023 | 8,40 | 8,40 | 7,90 | 8,00 | -0,74% | 286.836,00 |
| 21.04.2023 | 8,10 | 8,40 | 7,72 | 8,06 | -0,71% | 1.618.307,00 |
| 20.04.2023 | 8,30 | 8,30 | 8,10 | 8,12 | -3,36% | 386.002,00 |
| 19.04.2023 | 8,41 | 8,61 | 8,22 | 8,40 | -3,00% | 292.037,00 |
| 18.04.2023 | 8,80 | 8,99 | 8,50 | 8,66 | -1,61% | 253.663,00 |
| 17.04.2023 | 8,80 | 9,00 | 8,63 | 8,80 | 0,02% | 378.771,00 |
| 14.04.2023 | 8,64 | 9,20 | 8,62 | 8,80 | 0,00% | 193.630,00 |
| 13.04.2023 | 8,74 | 8,90 | 8,62 | 8,80 | 0,85% | 364.889,00 |
| 12.04.2023 | 8,79 | 8,90 | 8,62 | 8,73 | -2,61% | 269.807,00 |
| 11.04.2023 | 8,25 | 9,00 | 8,06 | 8,96 | 4,55% | 1.015.572,00 |
| 10.04.2023 | 8,34 | 8,70 | 8,12 | 8,57 | 3,03% | 556.863,00 |
| 06.04.2023 | 8,04 | 8,40 | 8,01 | 8,32 | 0,97% | 267.156,00 |
| 05.04.2023 | 8,19 | 8,40 | 8,01 | 8,24 | 0,96% | 151.932,00 |
| 04.04.2023 | 8,20 | 8,46 | 8,10 | 8,16 | -0,66% | 443.754,00 |
| 03.04.2023 | 8,34 | 8,65 | 7,98 | 8,21 | -2,21% | 855.604,00 |
| 31.03.2023 | 8,46 | 8,60 | 8,26 | 8,40 | 0,00% | 655.847,00 |
| 30.03.2023 | 8,66 | 8,98 | 8,40 | 8,40 | -2,33% | 673.016,00 |
| 29.03.2023 | 8,96 | 8,99 | 8,60 | 8,60 | -4,23% | 311.720,00 |
| 28.03.2023 | 8,76 | 9,10 | 8,56 | 8,98 | -0,62% | 563.466,00 |
| 27.03.2023 | 9,06 | 9,20 | 8,55 | 9,04 | 0,42% | 424.792,00 |
| 24.03.2023 | 8,94 | 9,34 | 8,60 | 9,00 | 1,33% | 244.584,00 |
| 23.03.2023 | 8,80 | 9,20 | 8,50 | 8,88 | 3,86% | 345.529,00 |
| 22.03.2023 | 8,80 | 9,36 | 8,55 | 8,55 | -3,39% | 374.457,00 |
| 21.03.2023 | 9,04 | 9,70 | 8,80 | 8,85 | -1,67% | 637.283,00 |
| 20.03.2023 | 8,87 | 9,80 | 8,85 | 9,00 | -2,81% | 520.292,00 |
| 17.03.2023 | 9,60 | 9,80 | 9,00 | 9,26 | -0,90% | 275.159,00 |
| 16.03.2023 | 8,91 | 9,82 | 8,64 | 9,34 | 7,40% | 472.560,00 |
| 15.03.2023 | 9,47 | 9,94 | 8,60 | 8,70 | -7,21% | 772.184,00 |
| 14.03.2023 | 9,63 | 10,30 | 9,26 | 9,38 | -3,34% | 620.960,00 |
| 13.03.2023 | 10,53 | 10,53 | 9,08 | 9,70 | -10,00% | 1.404.251,00 |
| 10.03.2023 | 10,20 | 11,40 | 10,05 | 10,78 | 3,30% | 506.857,00 |
| 09.03.2023 | 11,10 | 11,40 | 10,00 | 10,43 | -6,74% | 625.555,00 |
| 08.03.2023 | 12,00 | 12,00 | 11,00 | 11,19 | -6,08% | 528.625,00 |
| 07.03.2023 | 12,00 | 12,00 | 11,00 | 11,91 | 4,49% | 928.700,00 |
| 06.03.2023 | 10,65 | 11,60 | 10,60 | 11,40 | 4,86% | 1.509.526,00 |
| 03.03.2023 | 10,76 | 10,90 | 9,90 | 10,87 | 3,52% | 779.428,00 |
| 02.03.2023 | 10,33 | 10,96 | 8,80 | 10,50 | 5,02% | 1.673.376,00 |
| 01.03.2023 | 9,24 | 11,04 | 8,82 | 10,00 | 1,63% | 2.472.631,00 |
| 28.02.2023 | 8,21 | 9,84 | 8,10 | 9,84 | 13,36% | 723.087,00 |
| 27.02.2023 | 8,88 | 9,00 | 8,10 | 8,68 | 1,40% | 1.437.030,00 |
| 24.02.2023 | 9,20 | 9,20 | 8,42 | 8,56 | -6,96% | 1.099.756,00 |
| 23.02.2023 | 9,80 | 9,99 | 8,86 | 9,20 | -6,12% | 699.006,00 |
| 22.02.2023 | 9,60 | 10,60 | 9,40 | 9,80 | 4,06% | 931.144,00 |
| 21.02.2023 | 9,60 | 9,96 | 9,40 | 9,42 | 1,29% | 701.234,00 |
| 17.02.2023 | 10,00 | 10,24 | 9,11 | 9,30 | -8,66% | 1.410.040,00 |
| 16.02.2023 | 10,57 | 10,80 | 10,18 | 10,18 | -7,13% | 1.023.941,00 |
| 15.02.2023 | 11,20 | 11,60 | 9,80 | 10,96 | -0,35% | 2.367.046,00 |
| 14.02.2023 | 11,60 | 11,98 | 9,80 | 11,00 | -7,58% | 2.350.590,00 |
| 13.02.2023 | 12,00 | 12,00 | 11,70 | 11,90 | -0,82% | 687.461,00 |
| 10.02.2023 | 11,70 | 12,00 | 11,52 | 12,00 | 0,52% | 458.756,00 |
| 09.02.2023 | 11,78 | 11,95 | 11,20 | 11,94 | 1,36% | 483.910,00 |
| 08.02.2023 | 11,50 | 11,80 | 11,11 | 11,78 | 3,59% | 300.726,00 |
| 07.02.2023 | 11,40 | 11,42 | 11,14 | 11,37 | 1,21% | 198.918,00 |
| 06.02.2023 | 12,38 | 12,38 | 11,20 | 11,23 | -3,26% | 471.352,00 |
| 03.02.2023 | 12,40 | 12,40 | 11,56 | 11,61 | -5,29% | 678.670,00 |
| 02.02.2023 | 11,80 | 12,50 | 11,72 | 12,26 | 4,63% | 1.045.052,00 |
| 01.02.2023 | 11,40 | 11,99 | 11,40 | 11,72 | 1,03% | 369.034,00 |
| 31.01.2023 | 11,37 | 12,17 | 11,37 | 11,60 | 1,95% | 906.107,00 |
| 30.01.2023 | 11,02 | 11,40 | 11,02 | 11,38 | 2,38% | 265.986,00 |
| 27.01.2023 | 11,40 | 11,40 | 11,00 | 11,11 | -2,49% | 349.539,00 |
| 26.01.2023 | 11,40 | 11,40 | 11,00 | 11,40 | 0,35% | 422.066,00 |
| 25.01.2023 | 11,06 | 11,60 | 11,06 | 11,36 | -0,39% | 244.888,00 |
| 24.01.2023 | 11,40 | 11,46 | 11,00 | 11,40 | 0,49% | 300.912,00 |
| 23.01.2023 | 11,06 | 11,80 | 10,60 | 11,34 | 6,22% | 1.133.774,00 |
| 20.01.2023 | 10,41 | 11,37 | 10,10 | 10,68 | 6,16% | 989.924,00 |
| 19.01.2023 | 9,80 | 10,45 | 9,60 | 10,06 | 1,02% | 282.265,00 |
| 18.01.2023 | 10,15 | 10,15 | 9,50 | 9,96 | -0,46% | 399.475,00 |
| 17.01.2023 | 9,60 | 10,20 | 9,50 | 10,00 | 4,19% | 385.048,00 |
| 13.01.2023 | 10,00 | 10,00 | 9,39 | 9,60 | -2,95% | 514.361,00 |
| 12.01.2023 | 9,70 | 10,20 | 9,60 | 9,89 | 3,06% | 354.309,00 |
| 11.01.2023 | 10,40 | 10,40 | 9,19 | 9,60 | -6,63% | 698.581,00 |
| 10.01.2023 | 9,48 | 10,36 | 9,46 | 10,28 | 8,00% | 649.609,00 |
| 09.01.2023 | 9,59 | 9,59 | 9,40 | 9,52 | 1,73% | 241.631,00 |
| 06.01.2023 | 8,44 | 9,48 | 8,44 | 9,36 | 8,84% | 616.917,00 |
| 05.01.2023 | 8,80 | 9,00 | 8,58 | 8,60 | -1,62% | 181.112,00 |
| 04.01.2023 | 7,85 | 8,80 | 7,85 | 8,74 | 9,28% | 549.865,00 |
| 03.01.2023 | 7,91 | 8,40 | 7,80 | 8,00 | 3,15% | 493.531,00 |
| 30.12.2022 | 7,80 | 7,80 | 7,50 | 7,75 | 1,23% | 654.057,00 |
| 29.12.2022 | 7,40 | 8,02 | 7,40 | 7,66 | 1,06% | 810.416,00 |
| 28.12.2022 | 7,70 | 7,91 | 7,40 | 7,58 | -4,17% | 591.116,00 |