0,694$
13,77%
Echtzeit-Aktienkurs Creative Realities
Bid:
Ask:
Aktienkurse zur Creative Realities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 21.006,00 |
| 11.12.2024 | 3,10 | 3,16 | 2,89 | 3,02 | -1,63% | 59.790,00 |
| 10.12.2024 | 2,78 | 3,07 | 2,78 | 3,07 | 12,04% | 69.586,00 |
| 09.12.2024 | 2,80 | 2,80 | 2,54 | 2,74 | -1,79% | 52.840,00 |
| 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% | 87.632,00 |
| 03.12.2024 | 3,07 | 3,12 | 2,88 | 2,97 | -4,50% | 93.003,00 |
| 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% | 89.999,00 |
| 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% | 68.525,00 |
| 19.11.2024 | 3,39 | 3,39 | 3,08 | 3,16 | -6,78% | 136.775,00 |
| 18.11.2024 | 3,50 | 3,50 | 3,31 | 3,39 | -3,97% | 70.785,00 |
| 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% | 262.550,00 |
| 13.11.2024 | 4,20 | 4,20 | 3,20 | 3,71 | -16,25% | 513.313,00 |
| 12.11.2024 | 4,50 | 4,65 | 4,40 | 4,43 | -0,45% | 74.030,00 |
| 11.11.2024 | 4,32 | 4,72 | 4,26 | 4,45 | 3,73% | 82.354,00 |
| 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% | 19.823,00 |
| 06.11.2024 | 4,16 | 4,25 | 4,02 | 4,13 | 1,27% | 47.579,00 |
| 05.11.2024 | 4,00 | 4,15 | 3,99 | 4,08 | 2,77% | 18.384,00 |
| 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 | 0,97% | 26.526,00 |
| 31.10.2024 | 4,14 | 4,28 | 4,14 | 4,14 | 0,00% | 11.238,00 |
| 30.10.2024 | 4,17 | 4,32 | 4,10 | 4,14 | 0,24% | 61.728,00 |
| 29.10.2024 | 4,25 | 4,25 | 4,06 | 4,13 | -2,82% | 53.972,00 |
| 28.10.2024 | 4,24 | 4,35 | 3,84 | 4,25 | 1,19% | 106.678,00 |
| 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% | 25.514,00 |
| 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% | 52.994,00 |
| 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% | 11.765,00 |
| 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% | 17.015,00 |
| 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 | 0,23% | 27.643,00 |
| 09.10.2024 | 4,47 | 4,50 | 4,29 | 4,44 | -1,11% | 29.418,00 |
| 08.10.2024 | 4,35 | 4,54 | 4,17 | 4,49 | 3,22% | 61.591,00 |
| 07.10.2024 | 4,38 | 4,50 | 4,08 | 4,35 | 1,05% | 99.967,00 |
| 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% | 11.572,00 |
| 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 | -1,09% | 28.358,00 |
| 30.09.2024 | 4,70 | 4,70 | 4,48 | 4,59 | -2,34% | 48.040,00 |
| 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% | 71.325,00 |
| 25.09.2024 | 4,46 | 4,59 | 4,38 | 4,45 | -0,45% | 23.410,00 |
| 24.09.2024 | 4,43 | 4,50 | 4,35 | 4,47 | 1,13% | 20.048,00 |
| 23.09.2024 | 4,40 | 4,43 | 4,30 | 4,42 | 0,45% | 30.206,00 |
| 20.09.2024 | 4,44 | 4,53 | 4,25 | 4,40 | -1,12% | 36.984,00 |
| 19.09.2024 | 4,44 | 4,51 | 4,31 | 4,45 | 2,53% | 21.026,00 |
| 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% | 17.910,00 |
| 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% | 32.325,00 |
| 11.09.2024 | 4,63 | 4,63 | 4,43 | 4,59 | -1,71% | 13.839,00 |
| 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% | 44.578,00 |
| 04.09.2024 | 4,44 | 4,56 | 4,44 | 4,50 | 0,22% | 5.633,00 |
| 03.09.2024 | 4,60 | 4,61 | 4,41 | 4,49 | -2,60% | 49.416,00 |
| 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% | 63.932,00 |
| 27.08.2024 | 4,47 | 4,58 | 4,32 | 4,52 | 1,57% | 26.090,00 |
| 26.08.2024 | 4,41 | 4,49 | 4,26 | 4,45 | 2,30% | 27.856,00 |
| 23.08.2024 | 4,23 | 4,39 | 4,15 | 4,35 | 3,33% | 53.987,00 |
| 22.08.2024 | 4,18 | 4,30 | 4,10 | 4,21 | -0,94% | 37.144,00 |
| 21.08.2024 | 4,20 | 4,29 | 4,10 | 4,25 | 2,41% | 40.927,00 |
| 20.08.2024 | 4,24 | 4,32 | 4,11 | 4,15 | -2,35% | 31.640,00 |
| 19.08.2024 | 4,33 | 4,34 | 4,09 | 4,25 | -0,93% | 97.193,00 |
| 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% | 45.671,00 |
| 14.08.2024 | 4,28 | 4,34 | 3,85 | 4,12 | -2,14% | 85.285,00 |
| 13.08.2024 | 4,24 | 4,47 | 4,16 | 4,21 | -0,47% | 78.872,00 |
| 12.08.2024 | 4,56 | 4,56 | 3,84 | 4,23 | -3,20% | 144.409,00 |
| 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% | 17.530,00 |
| 06.08.2024 | 4,56 | 4,76 | 4,20 | 4,24 | -2,08% | 34.006,00 |
| 05.08.2024 | 4,11 | 4,54 | 4,02 | 4,33 | -2,70% | 50.936,00 |
| 02.08.2024 | 4,55 | 4,74 | 4,25 | 4,45 | -2,20% | 40.397,00 |
| 01.08.2024 | 4,81 | 4,82 | 4,55 | 4,55 | -5,41% | 31.024,00 |
| 31.07.2024 | 4,70 | 4,84 | 4,70 | 4,81 | 2,34% | 26.299,00 |
| 30.07.2024 | 4,76 | 5,01 | 4,60 | 4,70 | -5,62% | 62.157,00 |
| 29.07.2024 | 5,02 | 5,15 | 4,93 | 4,98 | 0,20% | 47.314,00 |
| 26.07.2024 | 4,99 | 5,08 | 4,95 | 4,97 | 0,00% | 42.224,00 |
| 25.07.2024 | 4,96 | 4,99 | 4,83 | 4,97 | 1,84% | 15.445,00 |
| 24.07.2024 | 4,87 | 4,94 | 4,80 | 4,88 | -1,41% | 11.794,00 |