21,550$
-6,67%
Echtzeit-Aktienkurs Aeluma Inc
Bid:
Ask:
Aktienkurse zur Aeluma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 23,10 | 23,10 | 20,91 | 21,55 | -6,67% | 81.072,00 |
| 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 |
| 16.04.2026 | 16,49 | 17,81 | 15,22 | 17,35 | 4,33% | 1.886.699,00 |
| 15.04.2026 | 15,04 | 18,35 | 15,00 | 16,63 | 16,62% | 3.408.774,00 |
| 14.04.2026 | 16,24 | 16,78 | 13,90 | 14,26 | -7,10% | 3.036.486,00 |
| 13.04.2026 | 14,03 | 16,56 | 13,95 | 15,35 | 42,66% | 13.463.714,00 |
| 10.04.2026 | 10,84 | 12,48 | 10,75 | 10,76 | 0,28% | 955.988,00 |
| 09.04.2026 | 11,46 | 11,50 | 10,24 | 10,73 | -6,61% | 962.960,00 |
| 08.04.2026 | 12,50 | 12,63 | 11,24 | 11,49 | -1,79% | 735.507,00 |
| 07.04.2026 | 11,77 | 12,04 | 11,20 | 11,70 | -0,30% | 592.567,00 |
| 06.04.2026 | 13,51 | 13,67 | 11,73 | 11,74 | -12,69% | 631.486,00 |
| 02.04.2026 | 12,31 | 13,61 | 12,22 | 13,44 | 4,59% | 193.864,00 |
| 01.04.2026 | 13,38 | 13,42 | 12,80 | 12,85 | -1,83% | 328.379,00 |
| 31.03.2026 | 12,81 | 13,22 | 12,23 | 13,09 | 3,31% | 458.551,00 |
| 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 |