14,390$
-6,56%
Echtzeit-Aktienkurs Aeluma Inc
Bid:
Ask:
Aktienkurse zur Aeluma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 17,29 | 18,01 | 16,40 | 17,80 | 3,67% | 501.421,00 |
| 31.12.2025 | 17,29 | 17,66 | 16,75 | 17,17 | -1,27% | 182.499,00 |
| 30.12.2025 | 17,26 | 18,70 | 17,00 | 17,39 | 1,99% | 330.733,00 |
| 29.12.2025 | 18,00 | 18,39 | 16,76 | 17,05 | -5,67% | 487.807,00 |
| 26.12.2025 | 17,01 | 18,95 | 16,25 | 18,08 | 12,34% | 1.040.627,00 |
| 24.12.2025 | 15,01 | 16,47 | 14,76 | 16,09 | 8,13% | 252.899,00 |
| 23.12.2025 | 14,75 | 15,69 | 14,58 | 14,88 | 0,07% | 249.982,00 |
| 22.12.2025 | 15,06 | 15,24 | 14,55 | 14,87 | 2,55% | 293.258,00 |
| 19.12.2025 | 14,49 | 15,37 | 14,39 | 14,50 | 1,05% | 708.146,00 |
| 18.12.2025 | 14,59 | 14,92 | 14,00 | 14,35 | 0,91% | 307.487,00 |
| 17.12.2025 | 16,32 | 16,69 | 14,01 | 14,22 | -13,08% | 539.672,00 |
| 16.12.2025 | 16,32 | 17,51 | 15,93 | 16,36 | -1,33% | 217.073,00 |
| 15.12.2025 | 18,03 | 18,42 | 16,54 | 16,58 | -8,65% | 383.138,00 |
| 12.12.2025 | 17,80 | 18,41 | 17,08 | 18,15 | 1,79% | 306.135,00 |
| 11.12.2025 | 17,32 | 18,53 | 17,01 | 17,83 | 1,42% | 345.968,00 |
| 10.12.2025 | 17,45 | 18,43 | 17,25 | 17,58 | 2,87% | 589.604,00 |
| 09.12.2025 | 16,00 | 17,33 | 15,74 | 17,09 | 6,28% | 423.827,00 |
| 08.12.2025 | 16,24 | 16,88 | 15,73 | 16,08 | -0,37% | 268.608,00 |
| 05.12.2025 | 16,54 | 16,66 | 15,29 | 16,14 | -1,77% | 233.117,00 |
| 04.12.2025 | 15,37 | 16,68 | 14,76 | 16,43 | 7,56% | 376.208,00 |
| 03.12.2025 | 14,00 | 15,42 | 13,71 | 15,28 | 9,89% | 397.391,00 |
| 02.12.2025 | 13,27 | 14,42 | 13,27 | 13,90 | 5,38% | 129.844,00 |
| 01.12.2025 | 13,88 | 13,88 | 13,15 | 13,19 | -5,92% | 157.726,00 |
| 28.11.2025 | 13,97 | 14,15 | 13,64 | 14,02 | 2,52% | 111.333,00 |
| 26.11.2025 | 13,84 | 14,15 | 13,64 | 13,68 | -0,98% | 265.793,00 |
| 25.11.2025 | 13,60 | 13,87 | 13,10 | 13,81 | 0,88% | 167.904,00 |
| 24.11.2025 | 12,89 | 13,94 | 12,80 | 13,69 | 8,39% | 295.169,00 |
| 21.11.2025 | 11,86 | 12,98 | 11,82 | 12,63 | 5,25% | 279.590,00 |
| 20.11.2025 | 13,27 | 14,16 | 11,97 | 12,00 | -5,59% | 357.819,00 |
| 19.11.2025 | 12,98 | 13,77 | 12,56 | 12,71 | -0,94% | 302.562,00 |
| 18.11.2025 | 12,50 | 13,13 | 12,25 | 12,83 | 0,16% | 227.929,00 |
| 17.11.2025 | 13,65 | 13,65 | 12,68 | 12,81 | -6,15% | 271.304,00 |
| 14.11.2025 | 13,00 | 13,88 | 12,97 | 13,65 | 1,79% | 361.057,00 |
| 13.11.2025 | 14,04 | 14,06 | 13,10 | 13,41 | -4,56% | 412.093,00 |
| 12.11.2025 | 14,49 | 14,61 | 13,65 | 14,05 | -2,43% | 460.633,00 |
| 11.11.2025 | 15,23 | 15,23 | 14,22 | 14,40 | -6,37% | 256.871,00 |
| 10.11.2025 | 15,30 | 15,80 | 14,57 | 15,38 | 4,55% | 199.239,00 |
| 07.11.2025 | 14,13 | 14,79 | 13,53 | 14,71 | 1,31% | 317.423,00 |
| 06.11.2025 | 15,81 | 15,95 | 14,15 | 14,52 | -6,86% | 367.776,00 |
| 05.11.2025 | 15,55 | 15,85 | 15,00 | 15,59 | 0,52% | 328.911,00 |
| 04.11.2025 | 15,70 | 16,18 | 15,31 | 15,51 | -5,31% | 207.777,00 |
| 03.11.2025 | 16,64 | 16,77 | 15,62 | 16,38 | 0,43% | 241.423,00 |
| 31.10.2025 | 15,99 | 17,15 | 15,91 | 16,31 | 4,69% | 327.662,00 |
| 30.10.2025 | 15,90 | 15,90 | 15,20 | 15,58 | -2,69% | 188.740,00 |
| 29.10.2025 | 16,22 | 16,90 | 15,50 | 16,01 | 0,25% | 267.571,00 |
| 28.10.2025 | 15,90 | 16,19 | 15,42 | 15,97 | 0,88% | 287.023,00 |
| 27.10.2025 | 16,10 | 16,57 | 15,80 | 15,83 | 0,64% | 322.889,00 |
| 24.10.2025 | 16,47 | 17,04 | 15,67 | 15,73 | -2,42% | 212.135,00 |
| 23.10.2025 | 15,19 | 16,42 | 15,19 | 16,12 | 5,84% | 185.819,00 |
| 22.10.2025 | 15,93 | 16,50 | 15,03 | 15,23 | -5,87% | 709.298,00 |
| 21.10.2025 | 16,37 | 16,86 | 15,77 | 16,18 | -0,74% | 317.103,00 |
| 20.10.2025 | 16,84 | 17,10 | 16,00 | 16,30 | -2,40% | 511.847,00 |
| 17.10.2025 | 17,77 | 18,95 | 16,21 | 16,70 | -10,84% | 661.709,00 |
| 16.10.2025 | 21,39 | 21,75 | 18,58 | 18,73 | -12,44% | 471.481,00 |
| 15.10.2025 | 20,71 | 22,19 | 19,68 | 21,39 | 8,47% | 738.006,00 |
| 14.10.2025 | 17,04 | 20,51 | 16,65 | 19,72 | 13,20% | 650.635,00 |
| 13.10.2025 | 16,80 | 17,59 | 16,49 | 17,42 | 8,47% | 287.137,00 |
| 10.10.2025 | 16,51 | 17,33 | 16,04 | 16,06 | -2,67% | 404.742,00 |
| 09.10.2025 | 18,05 | 18,10 | 16,15 | 16,50 | -7,61% | 430.116,00 |
| 08.10.2025 | 17,71 | 18,35 | 16,89 | 17,86 | 1,77% | 332.413,00 |
| 07.10.2025 | 18,16 | 19,28 | 17,03 | 17,55 | -4,98% | 361.555,00 |
| 06.10.2025 | 18,53 | 19,08 | 18,10 | 18,47 | 2,10% | 411.483,00 |
| 03.10.2025 | 16,86 | 18,18 | 16,74 | 18,09 | 7,36% | 53.928,00 |
| 02.10.2025 | 17,20 | 17,76 | 16,38 | 16,85 | -1,92% | 308.387,00 |
| 01.10.2025 | 15,77 | 17,29 | 15,77 | 17,18 | 6,71% | 365.472,00 |
| 30.09.2025 | 17,54 | 17,54 | 15,85 | 16,10 | -5,85% | 414.073,00 |
| 29.09.2025 | 17,69 | 19,00 | 16,95 | 17,10 | -3,06% | 389.506,00 |
| 26.09.2025 | 17,74 | 18,70 | 17,17 | 17,64 | -2,16% | 381.257,00 |
| 25.09.2025 | 18,83 | 19,31 | 17,80 | 18,03 | -5,85% | 382.757,00 |
| 24.09.2025 | 18,78 | 19,42 | 17,77 | 19,15 | 4,82% | 594.243,00 |
| 23.09.2025 | 20,16 | 20,16 | 18,16 | 18,27 | -7,59% | 542.979,00 |