13,300$
-0,37%
Echtzeit-Aktienkurs AELUMA INC
Bid:
Ask:
Aktienkurse zur AELUMA INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,21 | 13,44 | 12,97 | 13,32 | 0,08% | 292.935,00 |
| 08.09.2026 | 13,24 | 13,65 | 12,95 | 13,31 | 2,86% | 550.486,00 |
| 04.09.2026 | 12,91 | 13,19 | 12,65 | 12,94 | 0,86% | 286.084,00 |
| 03.09.2026 | 12,85 | 12,95 | 12,46 | 12,83 | 0,00% | 313.857,00 |
| 02.09.2026 | 12,63 | 13,18 | 12,60 | 12,83 | 2,97% | 365.987,00 |
| 01.09.2026 | 12,78 | 12,84 | 12,43 | 12,46 | -4,89% | 488.447,00 |
| 31.08.2026 | 13,11 | 13,30 | 12,80 | 13,10 | -0,30% | 394.228,00 |
| 28.08.2026 | 13,77 | 13,80 | 13,03 | 13,14 | -5,60% | 425.716,00 |
| 27.08.2026 | 14,25 | 14,64 | 13,53 | 13,92 | 0,72% | 523.717,00 |
| 26.08.2026 | 14,10 | 14,45 | 13,52 | 13,82 | -2,81% | 442.141,00 |
| 25.08.2026 | 13,91 | 14,46 | 13,90 | 14,22 | 4,18% | 470.291,00 |
| 24.08.2026 | 14,39 | 14,40 | 13,58 | 13,65 | -7,58% | 639.433,00 |
| 21.08.2026 | 15,14 | 15,29 | 14,60 | 14,77 | -1,01% | 548.092,00 |
| 20.08.2026 | 15,21 | 15,33 | 14,62 | 14,92 | -3,37% | 582.152,00 |
| 19.08.2026 | 16,00 | 16,49 | 15,23 | 15,44 | -3,92% | 488.147,00 |
| 18.08.2026 | 16,81 | 17,47 | 16,01 | 16,07 | -9,62% | 510.636,00 |
| 17.08.2026 | 18,57 | 18,60 | 17,72 | 17,78 | -3,47% | 369.296,00 |
| 14.08.2026 | 17,77 | 18,70 | 17,69 | 18,42 | 4,66% | 365.617,00 |
| 13.08.2026 | 17,78 | 18,57 | 17,55 | 17,60 | -2,49% | 368.638,00 |
| 12.08.2026 | 18,54 | 18,90 | 17,98 | 18,05 | -0,77% | 446.620,00 |
| 11.08.2026 | 17,43 | 18,34 | 17,42 | 18,19 | 5,45% | 342.359,00 |
| 10.08.2026 | 18,47 | 18,68 | 17,16 | 17,25 | -5,74% | 364.721,00 |
| 07.08.2026 | 17,70 | 18,70 | 17,46 | 18,30 | 7,08% | 451.643,00 |
| 06.08.2026 | 16,30 | 17,80 | 16,10 | 17,09 | 1,61% | 295.483,00 |
| 05.08.2026 | 17,57 | 18,30 | 16,82 | 16,82 | -7,79% | 421.424,00 |
| 04.08.2026 | 18,29 | 18,94 | 17,42 | 18,24 | 9,42% | 999.296,00 |
| 03.08.2026 | 15,94 | 17,55 | 15,50 | 16,67 | 2,90% | 709.707,00 |
| 31.07.2026 | 16,44 | 16,51 | 15,22 | 16,20 | 5,68% | 547.772,00 |
| 30.07.2026 | 15,43 | 15,66 | 14,88 | 15,33 | 1,79% | 592.499,00 |
| 29.07.2026 | 15,38 | 16,24 | 14,35 | 15,06 | 6,13% | 806.863,00 |
| 28.07.2026 | 14,81 | 14,81 | 13,26 | 14,19 | -4,38% | 601.456,00 |
| 27.07.2026 | 14,61 | 15,00 | 13,89 | 14,84 | 4,40% | 377.639,00 |
| 24.07.2026 | 15,70 | 15,70 | 14,03 | 14,22 | -10,88% | 397.118,00 |
| 23.07.2026 | 15,90 | 16,31 | 15,47 | 15,95 | -0,37% | 268.138,00 |
| 22.07.2026 | 15,92 | 16,97 | 15,75 | 16,01 | -2,50% | 312.876,00 |
| 21.07.2026 | 15,37 | 16,46 | 14,99 | 16,42 | 12,39% | 664.644,00 |
| 20.07.2026 | 15,21 | 15,27 | 14,33 | 14,61 | 0,07% | 457.161,00 |
| 17.07.2026 | 14,50 | 15,17 | 14,15 | 14,60 | -3,57% | 661.777,00 |
| 16.07.2026 | 15,72 | 15,82 | 14,76 | 15,14 | -7,68% | 663.009,00 |
| 15.07.2026 | 17,41 | 17,77 | 15,85 | 16,40 | -3,76% | 561.950,00 |
| 14.07.2026 | 16,73 | 17,41 | 16,44 | 17,04 | 5,06% | 472.057,00 |
| 13.07.2026 | 16,97 | 17,20 | 15,71 | 16,22 | -7,84% | 729.899,00 |
| 10.07.2026 | 17,99 | 18,18 | 17,06 | 17,60 | -3,56% | 352.191,00 |
| 09.07.2026 | 18,85 | 18,85 | 18,20 | 18,25 | 2,87% | 360.414,00 |
| 08.07.2026 | 17,02 | 18,00 | 16,95 | 17,74 | 1,43% | 446.188,00 |
| 07.07.2026 | 18,31 | 18,57 | 17,20 | 17,49 | -7,51% | 663.434,00 |
| 06.07.2026 | 19,28 | 19,82 | 18,77 | 18,91 | 0,32% | 327.122,00 |
| 02.07.2026 | 20,64 | 21,24 | 18,31 | 18,85 | -8,05% | 664.381,00 |
| 01.07.2026 | 21,41 | 21,61 | 20,50 | 20,50 | -7,16% | 454.806,00 |
| 30.06.2026 | 22,10 | 22,92 | 21,32 | 22,08 | -0,67% | 572.801,00 |
| 29.06.2026 | 20,12 | 22,30 | 19,71 | 22,23 | 11,04% | 608.095,00 |
| 26.06.2026 | 19,47 | 20,17 | 19,25 | 20,02 | -1,86% | 888.188,00 |
| 25.06.2026 | 21,78 | 22,26 | 19,30 | 20,40 | -2,97% | 693.103,00 |
| 24.06.2026 | 21,84 | 22,09 | 20,25 | 21,03 | -3,73% | 826.455,00 |
| 23.06.2026 | 21,83 | 23,20 | 21,51 | 21,84 | -6,45% | 628.748,00 |
| 22.06.2026 | 24,25 | 24,80 | 22,05 | 23,35 | -3,49% | 845.067,00 |
| 18.06.2026 | 25,78 | 26,30 | 23,45 | 24,19 | -2,70% | 739.386,00 |
| 17.06.2026 | 23,90 | 26,04 | 23,83 | 24,86 | 5,25% | 593.281,00 |
| 16.06.2026 | 24,93 | 25,67 | 23,17 | 23,62 | -5,25% | 598.734,00 |
| 15.06.2026 | 26,50 | 27,00 | 24,01 | 24,93 | -1,07% | 1.060.449,00 |
| 12.06.2026 | 24,63 | 26,03 | 23,79 | 25,20 | 1,45% | 830.526,00 |
| 11.06.2026 | 22,44 | 24,93 | 22,24 | 24,84 | 11,39% | 880.522,00 |
| 10.06.2026 | 22,15 | 24,25 | 21,81 | 22,30 | -1,15% | 1.019.169,00 |
| 09.06.2026 | 24,54 | 25,40 | 21,02 | 22,56 | -7,88% | 1.307.591,00 |
| 08.06.2026 | 23,54 | 25,08 | 22,59 | 24,49 | 8,41% | 882.816,00 |
| 05.06.2026 | 26,37 | 26,53 | 22,15 | 22,59 | -16,98% | 1.379.534,00 |
| 04.06.2026 | 25,54 | 27,81 | 24,00 | 27,21 | 1,53% | 1.030.179,00 |
| 03.06.2026 | 26,86 | 28,39 | 25,67 | 26,80 | 0,90% | 1.353.771,00 |
| 02.06.2026 | 26,46 | 28,79 | 25,75 | 26,56 | 1,34% | 1.812.285,00 |
| 01.06.2026 | 21,54 | 26,77 | 21,45 | 26,21 | 21,46% | 2.285.565,00 |
| 29.05.2026 | 22,69 | 22,69 | 20,80 | 21,58 | -6,54% | 1.324.695,00 |
| 28.05.2026 | 23,37 | 24,19 | 22,42 | 23,09 | -0,35% | 1.021.095,00 |
| 27.05.2026 | 24,70 | 24,70 | 22,15 | 23,17 | -4,89% | 949.181,00 |
| 26.05.2026 | 23,82 | 25,12 | 22,91 | 24,36 | 7,60% | 1.944.667,00 |
| 22.05.2026 | 23,40 | 23,88 | 22,29 | 22,64 | -2,87% | 983.595,00 |
| 21.05.2026 | 20,83 | 24,28 | 20,79 | 23,31 | 11,26% | 1.703.003,00 |
| 20.05.2026 | 21,63 | 21,75 | 19,80 | 20,95 | -4,49% | 1.507.625,00 |
| 19.05.2026 | 20,17 | 22,75 | 18,97 | 21,94 | 5,66% | 1.626.469,00 |
| 18.05.2026 | 24,40 | 24,70 | 20,05 | 20,76 | -16,49% | 2.066.688,00 |
| 15.05.2026 | 23,61 | 25,91 | 23,47 | 24,86 | -6,72% | 1.960.750,00 |
| 14.05.2026 | 24,90 | 26,81 | 20,80 | 26,65 | -15,37% | 5.236.312,00 |
| 13.05.2026 | 28,17 | 31,79 | 27,59 | 31,49 | 16,16% | 2.971.349,00 |
| 12.05.2026 | 27,22 | 30,95 | 26,02 | 27,11 | -3,80% | 1.670.316,00 |
| 11.05.2026 | 23,93 | 30,20 | 23,50 | 28,18 | 15,44% | 2.061.230,00 |
| 08.05.2026 | 24,79 | 25,33 | 23,98 | 24,41 | 1,84% | 1.226.028,00 |
| 07.05.2026 | 27,46 | 27,47 | 23,22 | 23,97 | -15,67% | 2.020.638,00 |
| 06.05.2026 | 26,62 | 28,73 | 24,46 | 28,43 | 3,84% | 2.195.600,00 |
| 05.05.2026 | 24,38 | 28,39 | 23,28 | 27,38 | 19,23% | 2.721.031,00 |
| 04.05.2026 | 25,85 | 26,07 | 22,85 | 22,96 | -10,24% | 2.307.609,00 |
| 01.05.2026 | 23,65 | 26,22 | 23,61 | 25,58 | 9,83% | 2.298.008,00 |
| 30.04.2026 | 18,90 | 23,65 | 18,90 | 23,29 | 21,49% | 1.996.903,00 |
| 29.04.2026 | 18,79 | 19,55 | 18,28 | 19,17 | 1,37% | 865.904,00 |
| 28.04.2026 | 18,48 | 19,20 | 17,88 | 18,91 | -5,36% | 1.715.880,00 |
| 27.04.2026 | 19,99 | 20,92 | 17,56 | 19,98 | 4,04% | 2.009.829,00 |
| 24.04.2026 | 20,01 | 20,88 | 18,25 | 19,21 | 2,65% | 1.871.364,00 |
| 23.04.2026 | 20,31 | 20,77 | 18,00 | 18,71 | -11,70% | 1.826.403,00 |
| 22.04.2026 | 18,15 | 21,25 | 17,60 | 21,19 | 22,63% | 2.577.215,00 |
| 21.04.2026 | 18,07 | 19,30 | 16,94 | 17,28 | 3,66% | 1.952.853,00 |
| 20.04.2026 | 15,77 | 17,30 | 15,60 | 16,67 | 3,41% | 1.043.283,00 |
| 17.04.2026 | 17,71 | 18,85 | 15,96 | 16,12 | -7,09% | 1.961.151,00 |