3,320$
-1,48%
Echtzeit-Aktienkurs C3is Inc
Bid:
Ask:
Aktienkurse zur C3is Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,37 | 3,39 | 3,30 | 3,32 | -1,48% | 13.380,00 |
| 01.07.2025 | 3,28 | 3,39 | 3,25 | 3,37 | 2,74% | 12.326,00 |
| 30.06.2025 | 3,33 | 3,36 | 3,25 | 3,28 | 1,86% | 18.992,00 |
| 27.06.2025 | 3,31 | 3,32 | 3,06 | 3,22 | -2,42% | 39.674,00 |
| 26.06.2025 | 3,39 | 3,41 | 3,21 | 3,30 | -0,15% | 43.523,00 |
| 25.06.2025 | 3,40 | 3,47 | 3,20 | 3,31 | -6,90% | 68.225,00 |
| 24.06.2025 | 3,64 | 3,68 | 3,31 | 3,55 | -0,56% | 95.681,00 |
| 23.06.2025 | 3,66 | 4,00 | 3,39 | 3,57 | -0,28% | 421.650,00 |
| 20.06.2025 | 3,50 | 3,80 | 3,27 | 3,58 | 2,29% | 362.038,00 |
| 18.06.2025 | 3,70 | 3,75 | 3,23 | 3,50 | -8,85% | 140.291,00 |
| 17.06.2025 | 3,60 | 4,13 | 3,47 | 3,84 | 6,67% | 190.670,00 |
| 16.06.2025 | 4,02 | 4,02 | 3,37 | 3,60 | -14,89% | 335.928,00 |
| 13.06.2025 | 3,74 | 4,40 | 3,51 | 4,23 | 17,50% | 641.224,00 |
| 12.06.2025 | 3,68 | 3,70 | 3,54 | 3,60 | -1,64% | 5.125,00 |
| 11.06.2025 | 3,70 | 3,70 | 3,62 | 3,66 | 1,67% | 3.372,00 |
| 10.06.2025 | 3,65 | 3,70 | 3,60 | 3,60 | 0,05% | 8.484,00 |
| 09.06.2025 | 3,58 | 3,64 | 3,58 | 3,60 | 1,22% | 2.353,00 |
| 06.06.2025 | 3,62 | 3,62 | 3,56 | 3,56 | -1,52% | 4.360,00 |
| 05.06.2025 | 3,66 | 3,75 | 3,55 | 3,61 | -2,96% | 5.922,00 |
| 04.06.2025 | 3,61 | 3,83 | 3,55 | 3,72 | 3,17% | 32.505,00 |
| 03.06.2025 | 3,65 | 3,69 | 3,60 | 3,61 | 1,28% | 3.450,00 |
| 02.06.2025 | 3,60 | 3,65 | 3,55 | 3,56 | -1,66% | 6.777,00 |
| 30.05.2025 | 3,67 | 3,71 | 3,60 | 3,62 | -2,37% | 15.483,00 |
| 29.05.2025 | 3,60 | 3,71 | 3,60 | 3,71 | 2,58% | 1.593,00 |
| 28.05.2025 | 3,63 | 3,79 | 3,60 | 3,61 | -0,43% | 11.156,00 |
| 27.05.2025 | 3,79 | 3,79 | 3,57 | 3,63 | -1,76% | 6.655,00 |
| 23.05.2025 | 3,56 | 3,87 | 3,56 | 3,70 | 2,07% | 17.360,00 |
| 22.05.2025 | 3,60 | 3,80 | 3,55 | 3,62 | -1,90% | 11.174,00 |
| 21.05.2025 | 3,70 | 3,73 | 3,65 | 3,69 | -1,06% | 2.996,00 |
| 20.05.2025 | 3,65 | 3,73 | 3,62 | 3,73 | 3,61% | 10.910,00 |
| 19.05.2025 | 3,67 | 3,80 | 3,60 | 3,60 | -1,37% | 29.996,00 |
| 16.05.2025 | 3,75 | 3,91 | 3,53 | 3,65 | -2,67% | 29.774,00 |
| 15.05.2025 | 3,88 | 3,97 | 3,75 | 3,75 | 0,13% | 13.791,00 |
| 14.05.2025 | 3,95 | 3,96 | 3,62 | 3,75 | -5,19% | 29.479,00 |
| 13.05.2025 | 3,87 | 4,29 | 3,87 | 3,95 | -0,50% | 88.558,00 |
| 12.05.2025 | 3,88 | 4,00 | 3,78 | 3,97 | 3,06% | 24.301,00 |
| 09.05.2025 | 3,93 | 4,09 | 3,60 | 3,85 | 0,05% | 65.449,00 |
| 08.05.2025 | 3,98 | 3,98 | 3,81 | 3,85 | -3,27% | 5.227,00 |
| 07.05.2025 | 3,94 | 3,99 | 3,75 | 3,98 | 1,27% | 12.717,00 |
| 06.05.2025 | 4,06 | 4,06 | 3,90 | 3,93 | -3,20% | 29.937,00 |
| 05.05.2025 | 4,00 | 4,10 | 3,80 | 4,06 | 4,91% | 28.615,00 |
| 02.05.2025 | 3,83 | 3,94 | 3,71 | 3,87 | 1,31% | 24.578,00 |
| 01.05.2025 | 3,90 | 4,16 | 3,74 | 3,82 | -3,78% | 68.841,00 |
| 30.04.2025 | 3,76 | 3,97 | 3,66 | 3,97 | 8,77% | 14.746,00 |
| 29.04.2025 | 4,04 | 4,04 | 3,62 | 3,65 | -5,93% | 22.972,00 |
| 28.04.2025 | 3,90 | 4,01 | 3,57 | 3,88 | -0,51% | 43.169,00 |
| 25.04.2025 | 3,79 | 3,96 | 3,67 | 3,90 | 2,63% | 63.857,00 |
| 24.04.2025 | 3,57 | 3,87 | 3,56 | 3,80 | 5,56% | 50.871,00 |
| 23.04.2025 | 3,44 | 3,79 | 3,43 | 3,60 | 4,85% | 68.696,00 |
| 22.04.2025 | 3,30 | 3,55 | 3,25 | 3,43 | 5,64% | 12.424,00 |
| 21.04.2025 | 3,34 | 3,34 | 3,20 | 3,25 | -2,98% | 7.345,00 |
| 17.04.2025 | 3,30 | 3,39 | 3,27 | 3,35 | -0,59% | 6.864,00 |
| 16.04.2025 | 3,42 | 3,50 | 3,22 | 3,37 | -1,46% | 5.898,00 |
| 15.04.2025 | 3,27 | 3,58 | 3,20 | 3,42 | 0,59% | 30.606,00 |
| 14.04.2025 | 3,30 | 3,45 | 3,30 | 3,40 | 3,34% | 20.951,00 |
| 11.04.2025 | 3,37 | 3,39 | 2,98 | 3,29 | -6,27% | 50.609,00 |
| 10.04.2025 | 3,90 | 3,93 | 3,50 | 3,51 | -17,41% | 42.671,00 |
| 09.04.2025 | 3,85 | 4,29 | 3,50 | 4,25 | 10,68% | 84.814,00 |
| 08.04.2025 | 3,72 | 4,19 | 3,53 | 3,84 | 1,05% | 67.830,00 |
| 07.04.2025 | 3,65 | 3,91 | 3,37 | 3,80 | -1,55% | 75.861,00 |