14,690$
-9,93%
Echtzeit-Aktienkurs Aeluma Inc
Bid:
Ask:
Aktienkurse zur Aeluma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 16,32 | 16,69 | 14,01 | 14,22 | -13,08% | 493.351,00 |
| 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 |
| 22.09.2025 | 18,91 | 20,73 | 18,62 | 19,77 | 1,44% | 564.853,00 |
| 19.09.2025 | 15,86 | 19,50 | 15,65 | 19,49 | 22,81% | 1.039.142,00 |
| 18.09.2025 | 16,55 | 18,47 | 14,98 | 15,87 | -6,92% | 1.466.578,00 |
| 17.09.2025 | 16,94 | 17,50 | 16,29 | 17,05 | -0,35% | 311.425,00 |
| 16.09.2025 | 14,74 | 17,24 | 14,51 | 17,11 | 16,39% | 323.054,00 |
| 15.09.2025 | 15,57 | 15,67 | 14,57 | 14,70 | -4,79% | 221.501,00 |
| 12.09.2025 | 14,87 | 15,48 | 14,53 | 15,44 | 3,90% | 265.812,00 |
| 11.09.2025 | 13,31 | 14,89 | 13,31 | 14,86 | 12,58% | 490.093,00 |
| 10.09.2025 | 16,10 | 16,44 | 13,02 | 13,20 | -27,47% | 1.570.032,00 |
| 09.09.2025 | 17,74 | 18,78 | 17,27 | 18,20 | 2,82% | 397.306,00 |
| 08.09.2025 | 17,41 | 17,96 | 17,41 | 17,70 | 1,43% | 138.309,00 |
| 05.09.2025 | 17,71 | 18,19 | 17,06 | 17,45 | 0,11% | 152.817,00 |
| 04.09.2025 | 18,92 | 19,15 | 17,40 | 17,43 | -8,84% | 309.461,00 |
| 03.09.2025 | 20,34 | 20,63 | 18,80 | 19,12 | -5,49% | 334.692,00 |
| 02.09.2025 | 22,06 | 22,54 | 19,44 | 20,23 | -11,23% | 338.614,00 |
| 29.08.2025 | 21,63 | 23,36 | 20,43 | 22,79 | 6,59% | 213.515,00 |
| 28.08.2025 | 20,58 | 21,60 | 20,42 | 21,38 | 3,86% | 124.471,00 |
| 27.08.2025 | 21,00 | 21,20 | 20,00 | 20,59 | -1,27% | 234.754,00 |
| 26.08.2025 | 19,85 | 21,62 | 19,29 | 20,85 | 6,54% | 253.838,00 |
| 25.08.2025 | 19,87 | 20,35 | 19,50 | 19,57 | -1,11% | 100.373,00 |
| 22.08.2025 | 19,31 | 20,57 | 18,55 | 19,79 | 2,59% | 208.027,00 |
| 21.08.2025 | 18,20 | 19,50 | 18,17 | 19,29 | 5,24% | 158.917,00 |
| 20.08.2025 | 18,25 | 18,58 | 17,20 | 18,33 | -1,48% | 300.958,00 |
| 19.08.2025 | 17,87 | 18,83 | 17,59 | 18,61 | 4,29% | 212.679,00 |
| 18.08.2025 | 19,17 | 19,29 | 17,82 | 17,84 | -5,46% | 196.841,00 |
| 15.08.2025 | 18,19 | 19,00 | 17,50 | 18,87 | 4,25% | 255.119,00 |
| 14.08.2025 | 20,80 | 21,49 | 18,01 | 18,10 | -15,74% | 682.827,00 |
| 13.08.2025 | 20,00 | 22,40 | 20,00 | 21,48 | 7,67% | 355.490,00 |
| 12.08.2025 | 20,51 | 20,51 | 19,71 | 19,95 | -1,53% | 144.792,00 |
| 11.08.2025 | 20,90 | 22,60 | 20,05 | 20,26 | -1,70% | 310.305,00 |
| 08.08.2025 | 21,40 | 21,76 | 19,86 | 20,61 | -2,00% | 258.661,00 |
| 07.08.2025 | 19,42 | 21,40 | 19,42 | 21,03 | 8,46% | 260.784,00 |
| 06.08.2025 | 20,60 | 20,66 | 19,10 | 19,39 | -7,84% | 344.603,00 |
| 05.08.2025 | 21,62 | 22,19 | 20,01 | 21,04 | -1,41% | 184.768,00 |
| 04.08.2025 | 21,16 | 21,45 | 19,85 | 21,34 | 2,50% | 246.525,00 |
| 01.08.2025 | 21,25 | 21,95 | 20,20 | 20,82 | -5,88% | 324.410,00 |
| 31.07.2025 | 24,52 | 25,26 | 21,90 | 22,12 | -7,95% | 325.422,00 |
| 30.07.2025 | 22,77 | 25,88 | 22,04 | 24,03 | 7,18% | 595.054,00 |
| 29.07.2025 | 24,48 | 25,23 | 21,24 | 22,42 | -6,74% | 508.552,00 |