13,120$
3,39%
Echtzeit-Aktienkurs Aeluma Inc
Bid:
Ask:
Aktienkurse zur Aeluma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 12,81 | 13,22 | 12,23 | 13,12 | 3,55% | 455.952,00 |
| 30.03.2026 | 12,28 | 12,73 | 11,93 | 12,67 | 3,85% | 722.745,00 |
| 27.03.2026 | 12,36 | 12,68 | 11,88 | 12,20 | -4,69% | 652.085,00 |
| 26.03.2026 | 12,61 | 13,02 | 12,29 | 12,80 | -0,16% | 684.999,00 |
| 25.03.2026 | 13,51 | 13,78 | 12,70 | 12,82 | -1,23% | 414.362,00 |
| 24.03.2026 | 12,81 | 13,39 | 12,81 | 12,98 | 0,00% | 441.155,00 |
| 23.03.2026 | 12,65 | 13,26 | 11,91 | 12,98 | -2,19% | 736.950,00 |
| 20.03.2026 | 13,81 | 13,99 | 12,82 | 13,27 | -5,62% | 745.842,00 |
| 19.03.2026 | 13,86 | 14,20 | 13,26 | 14,06 | -1,47% | 544.430,00 |
| 18.03.2026 | 14,31 | 15,28 | 14,13 | 14,27 | -0,42% | 581.411,00 |
| 17.03.2026 | 14,84 | 15,00 | 14,30 | 14,33 | -4,02% | 472.546,00 |
| 16.03.2026 | 15,11 | 15,60 | 14,60 | 14,93 | 0,81% | 401.286,00 |
| 13.03.2026 | 14,95 | 15,52 | 14,68 | 14,81 | 0,14% | 415.617,00 |
| 12.03.2026 | 15,84 | 15,85 | 14,65 | 14,79 | -8,02% | 599.908,00 |
| 11.03.2026 | 16,24 | 16,60 | 15,59 | 16,08 | 1,64% | 411.826,00 |
| 10.03.2026 | 15,52 | 16,79 | 15,31 | 15,82 | 2,73% | 557.259,00 |
| 09.03.2026 | 14,85 | 15,70 | 14,26 | 15,40 | 2,53% | 713.159,00 |
| 06.03.2026 | 15,10 | 16,20 | 15,00 | 15,02 | -4,45% | 716.466,00 |
| 05.03.2026 | 17,43 | 17,64 | 15,57 | 15,72 | -14,38% | 1.091.857,00 |
| 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 |
| 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 |