14,800$
-1,46%
Echtzeit-Aktienkurs Aeluma Inc
Bid:
Ask:
Aktienkurse zur Aeluma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 15,10 | 16,20 | 15,00 | 15,02 | -4,36% | 153.568,00 |
| 05.03.2026 | 17,43 | 17,64 | 15,57 | 15,71 | -14,46% | 307.955,00 |
| 04.03.2026 | 19,97 | 19,97 | 17,09 | 18,36 | -4,77% | 1.162.998,00 |
| 03.03.2026 | 18,53 | 21,00 | 18,19 | 19,28 | 0,21% | 1.129.886,00 |
| 02.03.2026 | 16,09 | 20,07 | 15,70 | 19,24 | 24,37% | 2.160.840,00 |
| 27.02.2026 | 15,50 | 16,10 | 14,85 | 15,47 | -3,31% | 287.145,00 |
| 26.02.2026 | 16,41 | 16,79 | 15,48 | 16,00 | -2,20% | 338.326,00 |
| 25.02.2026 | 17,94 | 18,00 | 15,86 | 16,36 | -7,83% | 656.582,00 |
| 24.02.2026 | 15,76 | 18,00 | 15,63 | 17,75 | 13,56% | 865.469,00 |
| 23.02.2026 | 15,46 | 16,05 | 15,20 | 15,63 | 1,63% | 202.894,00 |
| 20.02.2026 | 15,96 | 16,80 | 15,27 | 15,38 | -3,81% | 181.765,00 |
| 19.02.2026 | 15,67 | 16,07 | 15,28 | 15,99 | 0,44% | 156.872,00 |
| 18.02.2026 | 16,20 | 16,56 | 15,66 | 15,92 | -0,38% | 213.699,00 |
| 17.02.2026 | 14,43 | 16,40 | 14,10 | 15,98 | 10,74% | 371.744,00 |
| 13.02.2026 | 15,50 | 16,12 | 13,83 | 14,43 | -6,15% | 594.113,00 |
| 12.02.2026 | 16,22 | 16,25 | 15,00 | 15,38 | -8,43% | 455.864,00 |
| 11.02.2026 | 16,97 | 17,26 | 16,25 | 16,79 | 0,96% | 743.761,00 |
| 10.02.2026 | 15,21 | 16,99 | 15,21 | 16,63 | 11,61% | 690.027,00 |
| 09.02.2026 | 15,20 | 15,38 | 14,59 | 14,90 | -1,06% | 287.523,00 |
| 06.02.2026 | 14,25 | 15,40 | 14,19 | 15,06 | 8,66% | 280.812,00 |
| 05.02.2026 | 14,37 | 14,58 | 13,69 | 13,86 | -6,10% | 408.579,00 |
| 04.02.2026 | 15,65 | 15,70 | 13,85 | 14,76 | -7,26% | 550.301,00 |
| 03.02.2026 | 15,99 | 16,23 | 15,13 | 15,92 | 0,44% | 225.314,00 |
| 02.02.2026 | 15,80 | 16,28 | 15,21 | 15,85 | 0,35% | 351.120,00 |
| 30.01.2026 | 16,82 | 17,33 | 15,36 | 15,79 | -8,04% | 440.157,00 |
| 29.01.2026 | 17,22 | 17,57 | 16,01 | 17,17 | 0,12% | 340.344,00 |
| 28.01.2026 | 17,60 | 18,05 | 16,91 | 17,15 | 1,60% | 396.486,00 |
| 27.01.2026 | 16,43 | 17,19 | 15,92 | 16,88 | 5,11% | 343.733,00 |
| 26.01.2026 | 16,71 | 17,12 | 15,86 | 16,06 | -4,06% | 450.406,00 |
| 23.01.2026 | 17,48 | 18,13 | 16,62 | 16,74 | -5,16% | 509.899,00 |
| 22.01.2026 | 19,02 | 19,12 | 17,50 | 17,65 | -5,36% | 446.743,00 |
| 21.01.2026 | 20,66 | 21,39 | 18,00 | 18,65 | -9,25% | 691.690,00 |
| 20.01.2026 | 20,51 | 22,25 | 20,09 | 20,55 | -4,77% | 497.224,00 |
| 16.01.2026 | 21,96 | 22,48 | 20,84 | 21,58 | -0,23% | 323.366,00 |
| 15.01.2026 | 21,43 | 23,37 | 21,28 | 21,63 | 0,79% | 334.043,00 |
| 14.01.2026 | 22,25 | 22,66 | 20,70 | 21,46 | -5,04% | 405.410,00 |
| 13.01.2026 | 23,21 | 24,20 | 22,35 | 22,60 | -0,44% | 420.897,00 |
| 12.01.2026 | 22,19 | 23,47 | 21,06 | 22,70 | 2,11% | 302.203,00 |
| 09.01.2026 | 22,45 | 23,25 | 21,77 | 22,23 | -0,58% | 549.827,00 |
| 08.01.2026 | 19,35 | 23,20 | 19,35 | 22,36 | 15,50% | 814.978,00 |
| 07.01.2026 | 19,74 | 19,95 | 19,04 | 19,36 | -3,39% | 194.119,00 |
| 06.01.2026 | 19,58 | 20,50 | 18,88 | 20,04 | 4,16% | 361.957,00 |
| 05.01.2026 | 18,10 | 19,47 | 18,00 | 19,24 | 8,09% | 518.186,00 |