7,700$
6,80%
Echtzeit-Aktienkurs AELUMA INC
Bid:
Ask:
Aktienkurse zur AELUMA INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,00 | 7,65 | 6,81 | 7,58 | 5,13% | 792.814,00 |
| 11.11.2026 | 7,80 | 7,92 | 7,13 | 7,21 | -1,90% | 454.514,00 |
| 10.11.2026 | 7,26 | 7,57 | 7,05 | 7,35 | -1,61% | 380.722,00 |
| 09.11.2026 | 7,05 | 7,75 | 6,99 | 7,47 | 6,87% | 583.341,00 |
| 06.11.2026 | 6,25 | 7,00 | 6,22 | 6,99 | 16,50% | 730.560,00 |
| 05.11.2026 | 7,00 | 7,00 | 5,87 | 6,00 | -17,36% | 1.023.221,00 |
| 04.11.2026 | 7,55 | 7,72 | 7,05 | 7,26 | -3,20% | 395.246,00 |
| 03.11.2026 | 7,75 | 8,06 | 7,36 | 7,50 | -0,27% | 606.014,00 |
| 02.11.2026 | 7,79 | 8,33 | 7,40 | 7,52 | -0,27% | 791.849,00 |
| 30.10.2026 | 7,47 | 7,64 | 7,06 | 7,54 | -6,22% | 737.585,00 |
| 29.10.2026 | 7,69 | 8,31 | 7,52 | 8,04 | 2,16% | 598.467,00 |
| 28.10.2026 | 7,85 | 7,94 | 7,60 | 7,87 | 1,55% | 652.898,00 |
| 27.10.2026 | 6,88 | 7,91 | 6,78 | 7,75 | 17,25% | 1.474.317,00 |
| 26.10.2026 | 7,00 | 7,06 | 6,59 | 6,61 | -4,34% | 654.274,00 |
| 23.10.2026 | 7,13 | 7,13 | 6,90 | 6,91 | -3,63% | 561.590,00 |
| 22.10.2026 | 7,36 | 7,47 | 7,02 | 7,17 | -7,00% | 755.077,00 |
| 21.10.2026 | 7,93 | 8,08 | 7,62 | 7,71 | 0,39% | 474.983,00 |
| 20.10.2026 | 7,57 | 7,91 | 7,38 | 7,68 | -1,54% | 481.112,00 |
| 19.10.2026 | 8,40 | 8,44 | 7,61 | 7,80 | -1,89% | 738.105,00 |
| 16.10.2026 | 8,81 | 8,86 | 7,60 | 7,95 | -9,14% | 1.996.559,00 |
| 15.10.2026 | 8,75 | 8,75 | 8,75 | 8,75 | -4,06% | 1.600,00 |
| 14.10.2026 | 9,58 | 9,58 | 8,92 | 9,12 | -7,03% | 654.605,00 |
| 13.10.2026 | 10,04 | 10,15 | 9,55 | 9,81 | -5,85% | 1.195.843,00 |
| 12.10.2026 | 11,28 | 11,31 | 10,31 | 10,42 | -8,60% | 1.023.881,00 |
| 09.10.2026 | 12,16 | 12,40 | 11,35 | 11,40 | -4,44% | 530.319,00 |
| 08.10.2026 | 12,71 | 12,71 | 11,71 | 11,93 | -7,52% | 750.424,00 |
| 07.10.2026 | 12,71 | 12,95 | 12,55 | 12,90 | -1,68% | 297.140,00 |
| 06.10.2026 | 13,24 | 13,69 | 13,00 | 13,12 | 0,31% | 493.419,00 |
| 05.10.2026 | 13,18 | 13,18 | 12,40 | 13,08 | -0,30% | 459.432,00 |
| 02.10.2026 | 13,00 | 13,54 | 12,79 | 13,12 | 4,29% | 401.541,00 |
| 01.10.2026 | 12,45 | 12,81 | 12,22 | 12,58 | 1,78% | 298.790,00 |
| 30.09.2026 | 12,95 | 13,12 | 12,30 | 12,36 | -3,06% | 372.807,00 |
| 29.09.2026 | 13,04 | 13,23 | 12,36 | 12,75 | -0,08% | 328.219,00 |
| 28.09.2026 | 13,09 | 13,47 | 12,65 | 12,76 | -3,99% | 266.478,00 |
| 25.09.2026 | 13,77 | 13,77 | 13,17 | 13,29 | -0,52% | 366.662,00 |
| 24.09.2026 | 12,96 | 13,41 | 12,45 | 13,36 | 1,37% | 502.967,00 |
| 23.09.2026 | 13,82 | 13,90 | 13,08 | 13,18 | -5,18% | 478.192,00 |
| 22.09.2026 | 13,43 | 13,94 | 13,05 | 13,90 | 2,13% | 650.658,00 |
| 21.09.2026 | 13,13 | 13,75 | 12,70 | 13,61 | 6,95% | 1.055.216,00 |
| 18.09.2026 | 11,64 | 12,83 | 11,57 | 12,73 | 10,22% | 1.624.397,00 |
| 17.09.2026 | 11,21 | 12,19 | 11,08 | 11,55 | -14,04% | 1.831.591,00 |
| 16.09.2026 | 13,75 | 13,85 | 13,04 | 13,43 | 2,28% | 1.579.945,00 |
| 15.09.2026 | 12,99 | 13,31 | 12,56 | 13,13 | 4,70% | 640.509,00 |
| 14.09.2026 | 12,88 | 12,88 | 12,25 | 12,54 | -6,49% | 591.749,00 |
| 11.09.2026 | 13,52 | 13,75 | 13,31 | 13,41 | 1,28% | 297.558,00 |
| 10.09.2026 | 13,00 | 13,60 | 12,98 | 13,24 | -0,45% | 344.633,00 |
| 09.09.2026 | 13,21 | 13,44 | 12,97 | 13,30 | -0,08% | 294.916,00 |
| 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 |