0,694$
13,77%
Echtzeit-Aktienkurs Creative Realities
Bid:
Ask:
Aktienkurse zur Creative Realities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 2,34 | 2,36 | 2,22 | 2,32 | 0,43% | 21.009,00 |
| 15.09.2025 | 2,32 | 2,38 | 2,27 | 2,31 | 1,99% | 37.728,00 |
| 12.09.2025 | 2,32 | 2,32 | 2,26 | 2,27 | -0,66% | 26.985,00 |
| 11.09.2025 | 2,21 | 2,38 | 2,21 | 2,28 | -0,22% | 20.538,00 |
| 10.09.2025 | 2,29 | 2,37 | 2,26 | 2,29 | 0,66% | 16.589,00 |
| 09.09.2025 | 2,32 | 2,46 | 2,27 | 2,27 | -1,73% | 35.553,00 |
| 08.09.2025 | 2,31 | 2,35 | 2,30 | 2,31 | -1,28% | 29.760,00 |
| 05.09.2025 | 2,42 | 2,42 | 2,30 | 2,34 | -17,61% | 15.227,00 |
| 13.12.2024 | 2,87 | 2,93 | 2,76 | 2,84 | -3,73% | 40.865,00 |
| 12.12.2024 | 3,01 | 3,01 | 2,86 | 2,95 | -2,32% | 21.005,00 |
| 11.12.2024 | 3,10 | 3,16 | 2,89 | 3,02 | -1,63% | 59.682,00 |
| 10.12.2024 | 2,78 | 3,07 | 2,78 | 3,07 | 12,04% | 69.435,00 |
| 09.12.2024 | 2,80 | 2,80 | 2,54 | 2,74 | -1,79% | 52.385,00 |
| 06.12.2024 | 2,70 | 2,80 | 2,70 | 2,79 | 2,57% | 58.835,00 |
| 05.12.2024 | 2,85 | 2,99 | 2,70 | 2,72 | -5,88% | 66.667,00 |
| 04.12.2024 | 2,96 | 3,04 | 2,79 | 2,89 | -2,69% | 84.071,00 |
| 03.12.2024 | 3,07 | 3,12 | 2,88 | 2,97 | -4,50% | 92.993,00 |
| 02.12.2024 | 3,15 | 3,20 | 3,07 | 3,11 | -1,11% | 62.697,00 |
| 29.11.2024 | 3,17 | 3,20 | 3,05 | 3,15 | -1,10% | 28.103,00 |
| 27.11.2024 | 3,20 | 3,30 | 3,05 | 3,18 | -2,45% | 188.623,00 |
| 26.11.2024 | 3,67 | 3,72 | 3,21 | 3,26 | -10,93% | 89.845,00 |
| 25.11.2024 | 3,41 | 3,68 | 3,38 | 3,66 | 6,09% | 53.066,00 |
| 22.11.2024 | 3,32 | 3,49 | 3,24 | 3,45 | 5,18% | 28.329,00 |
| 20.11.2024 | 3,11 | 3,42 | 3,08 | 3,28 | 3,80% | 67.867,00 |
| 19.11.2024 | 3,39 | 3,39 | 3,08 | 3,16 | -6,78% | 124.582,00 |
| 18.11.2024 | 3,50 | 3,50 | 3,31 | 3,39 | -3,97% | 70.562,00 |
| 15.11.2024 | 3,35 | 3,66 | 3,30 | 3,53 | 6,97% | 83.779,00 |
| 14.11.2024 | 3,80 | 3,97 | 3,20 | 3,30 | -11,05% | 257.644,00 |
| 13.11.2024 | 4,20 | 4,20 | 3,20 | 3,71 | -16,25% | 500.587,00 |
| 12.11.2024 | 4,50 | 4,65 | 4,40 | 4,43 | 0,68% | 74.020,00 |
| 11.11.2024 | 4,32 | 4,72 | 4,26 | 4,40 | 2,56% | 82.137,00 |
| 08.11.2024 | 4,19 | 4,38 | 4,16 | 4,29 | 2,39% | 21.397,00 |
| 07.11.2024 | 4,16 | 4,33 | 4,08 | 4,19 | 1,40% | 19.822,00 |
| 06.11.2024 | 4,16 | 4,24 | 4,02 | 4,13 | 1,27% | 38.810,00 |
| 05.11.2024 | 4,00 | 4,15 | 3,99 | 4,08 | 2,77% | 18.184,00 |
| 04.11.2024 | 4,11 | 4,25 | 3,92 | 3,97 | -5,02% | 56.094,00 |
| 01.11.2024 | 4,10 | 4,28 | 4,10 | 4,18 | 0,72% | 26.526,00 |
| 31.10.2024 | 4,14 | 4,28 | 4,14 | 4,15 | 0,00% | 10.662,00 |
| 30.10.2024 | 4,17 | 4,31 | 4,10 | 4,15 | 0,48% | 61.488,00 |
| 29.10.2024 | 4,25 | 4,25 | 4,06 | 4,13 | -2,82% | 53.385,00 |
| 28.10.2024 | 4,24 | 4,35 | 3,84 | 4,25 | 1,19% | 105.177,00 |
| 25.10.2024 | 4,40 | 4,68 | 4,19 | 4,20 | -5,19% | 23.366,00 |
| 24.10.2024 | 4,54 | 4,60 | 4,43 | 4,43 | -1,77% | 25.510,00 |
| 23.10.2024 | 4,62 | 4,65 | 4,51 | 4,51 | -3,53% | 8.781,00 |
| 22.10.2024 | 4,74 | 4,74 | 4,65 | 4,68 | -1,58% | 21.556,00 |
| 21.10.2024 | 4,52 | 4,75 | 4,50 | 4,75 | 4,86% | 52.969,00 |
| 18.10.2024 | 4,56 | 4,56 | 4,38 | 4,53 | -0,85% | 36.446,00 |
| 17.10.2024 | 4,61 | 4,66 | 4,42 | 4,57 | -0,89% | 11.745,00 |
| 16.10.2024 | 4,51 | 4,62 | 4,51 | 4,61 | 0,00% | 14.244,00 |
| 15.10.2024 | 4,67 | 4,70 | 4,53 | 4,61 | -0,86% | 17.294,00 |
| 14.10.2024 | 4,56 | 4,68 | 4,48 | 4,65 | 2,88% | 16.447,00 |
| 11.10.2024 | 4,43 | 4,65 | 4,40 | 4,52 | 1,57% | 28.707,00 |
| 10.10.2024 | 4,44 | 4,45 | 4,35 | 4,45 | 2,53% | 27.643,00 |
| 09.10.2024 | 4,47 | 4,50 | 4,29 | 4,34 | -3,34% | 28.549,00 |
| 08.10.2024 | 4,35 | 4,54 | 4,17 | 4,49 | 3,22% | 61.589,00 |
| 07.10.2024 | 4,38 | 4,50 | 4,08 | 4,35 | 1,05% | 98.864,00 |
| 04.10.2024 | 4,42 | 4,42 | 4,25 | 4,31 | -2,16% | 22.930,00 |
| 03.10.2024 | 4,46 | 4,46 | 4,35 | 4,40 | -1,79% | 11.375,00 |
| 02.10.2024 | 4,54 | 4,54 | 4,35 | 4,48 | -1,32% | 21.253,00 |
| 01.10.2024 | 4,47 | 4,60 | 4,34 | 4,54 | 0,00% | 28.316,00 |
| 30.09.2024 | 4,70 | 4,70 | 4,48 | 4,54 | -3,40% | 48.039,00 |
| 27.09.2024 | 4,75 | 4,85 | 4,65 | 4,70 | -1,05% | 73.536,00 |
| 26.09.2024 | 4,54 | 4,75 | 4,52 | 4,75 | 6,74% | 68.857,00 |
| 25.09.2024 | 4,46 | 4,59 | 4,38 | 4,45 | -0,45% | 23.408,00 |
| 24.09.2024 | 4,43 | 4,50 | 4,35 | 4,47 | 1,13% | 17.539,00 |
| 23.09.2024 | 4,40 | 4,43 | 4,30 | 4,42 | 0,45% | 30.203,00 |
| 20.09.2024 | 4,44 | 4,53 | 4,25 | 4,40 | -0,90% | 36.984,00 |
| 19.09.2024 | 4,44 | 4,51 | 4,31 | 4,44 | 2,30% | 19.236,00 |
| 18.09.2024 | 4,38 | 4,62 | 4,34 | 4,34 | -0,69% | 41.571,00 |
| 17.09.2024 | 4,50 | 4,57 | 4,35 | 4,37 | -2,89% | 17.886,00 |
| 16.09.2024 | 4,46 | 4,50 | 4,24 | 4,50 | 0,00% | 40.577,00 |
| 13.09.2024 | 4,46 | 4,50 | 4,31 | 4,50 | 1,12% | 19.425,00 |
| 12.09.2024 | 4,53 | 4,56 | 4,39 | 4,45 | -3,05% | 32.324,00 |
| 11.09.2024 | 4,63 | 4,63 | 4,43 | 4,59 | -1,71% | 13.814,00 |
| 10.09.2024 | 4,36 | 4,68 | 4,22 | 4,67 | 6,38% | 34.029,00 |
| 09.09.2024 | 4,31 | 4,39 | 4,30 | 4,39 | 0,69% | 20.257,00 |
| 06.09.2024 | 4,44 | 4,44 | 4,28 | 4,36 | -2,90% | 32.865,00 |
| 05.09.2024 | 4,50 | 4,50 | 4,30 | 4,49 | -0,22% | 44.203,00 |
| 04.09.2024 | 4,44 | 4,56 | 4,44 | 4,50 | 0,45% | 5.632,00 |
| 03.09.2024 | 4,60 | 4,61 | 4,41 | 4,48 | -2,82% | 48.344,00 |
| 30.08.2024 | 4,47 | 4,61 | 4,44 | 4,61 | 4,54% | 14.282,00 |
| 29.08.2024 | 4,42 | 4,52 | 4,31 | 4,41 | 0,23% | 10.807,00 |
| 28.08.2024 | 4,52 | 4,60 | 4,29 | 4,40 | -2,65% | 63.930,00 |
| 27.08.2024 | 4,47 | 4,58 | 4,32 | 4,52 | 2,03% | 25.840,00 |
| 26.08.2024 | 4,41 | 4,49 | 4,26 | 4,43 | 1,84% | 27.644,00 |
| 23.08.2024 | 4,23 | 4,39 | 4,15 | 4,35 | 4,07% | 53.987,00 |
| 22.08.2024 | 4,18 | 4,30 | 4,10 | 4,18 | -1,65% | 37.036,00 |
| 21.08.2024 | 4,20 | 4,29 | 4,10 | 4,25 | 2,41% | 40.903,00 |
| 20.08.2024 | 4,24 | 4,32 | 4,11 | 4,15 | -2,35% | 31.615,00 |
| 19.08.2024 | 4,33 | 4,34 | 4,09 | 4,25 | -0,93% | 96.755,00 |
| 16.08.2024 | 4,26 | 4,30 | 4,20 | 4,29 | 0,94% | 13.743,00 |
| 15.08.2024 | 4,06 | 4,40 | 4,06 | 4,25 | 3,16% | 45.580,00 |
| 14.08.2024 | 4,28 | 4,34 | 3,85 | 4,12 | -2,14% | 85.275,00 |
| 13.08.2024 | 4,24 | 4,47 | 4,16 | 4,21 | -0,47% | 78.801,00 |
| 12.08.2024 | 4,56 | 4,56 | 3,84 | 4,23 | -3,20% | 144.378,00 |
| 09.08.2024 | 4,73 | 4,73 | 4,37 | 4,37 | -7,61% | 14.532,00 |
| 08.08.2024 | 4,45 | 4,75 | 4,31 | 4,73 | 6,53% | 8.163,00 |
| 07.08.2024 | 4,29 | 4,70 | 4,21 | 4,44 | 4,72% | 17.431,00 |
| 06.08.2024 | 4,56 | 4,76 | 4,20 | 4,24 | -2,08% | 34.002,00 |
| 05.08.2024 | 4,11 | 4,54 | 4,02 | 4,33 | -2,70% | 50.936,00 |