0,201$
-3,83%
Echtzeit-Aktienkurs SCWorx Corp
Bid:
Ask:
Aktienkurse zur SCWorx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 1,62 | 1,64 | 1,58 | 1,62 | -1,82% | 22.807,00 |
| 12.12.2024 | 1,64 | 1,67 | 1,60 | 1,65 | -0,60% | 26.319,00 |
| 11.12.2024 | 1,88 | 1,88 | 1,61 | 1,66 | -10,27% | 73.381,00 |
| 10.12.2024 | 2,16 | 2,16 | 1,81 | 1,85 | -9,31% | 121.520,00 |
| 09.12.2024 | 1,84 | 2,07 | 1,83 | 2,04 | 11,48% | 167.433,00 |
| 06.12.2024 | 1,84 | 2,00 | 1,80 | 1,83 | -3,68% | 205.206,00 |
| 05.12.2024 | 2,01 | 2,08 | 1,90 | 1,90 | -4,04% | 226.299,00 |
| 04.12.2024 | 2,00 | 2,14 | 1,85 | 1,98 | -3,88% | 121.696,00 |
| 03.12.2024 | 2,23 | 2,23 | 2,04 | 2,06 | -5,94% | 97.960,00 |
| 02.12.2024 | 2,30 | 2,35 | 2,10 | 2,19 | -7,98% | 119.909,00 |
| 29.11.2024 | 2,62 | 2,62 | 2,35 | 2,38 | -7,75% | 149.111,00 |
| 27.11.2024 | 2,54 | 2,94 | 2,52 | 2,58 | 8,40% | 429.593,00 |
| 26.11.2024 | 2,88 | 2,92 | 2,13 | 2,38 | -20,67% | 634.234,00 |
| 25.11.2024 | 2,10 | 3,31 | 2,10 | 3,00 | 42,86% | 4.253.025,00 |
| 22.11.2024 | 2,00 | 2,18 | 1,75 | 2,10 | 114,29% | 2.710.451,00 |
| 20.11.2024 | 0,97 | 0,98 | 0,93 | 0,98 | 2,51% | 2.194.118,00 |
| 19.11.2024 | 0,95 | 0,98 | 0,91 | 0,96 | -2,45% | 15.773,00 |
| 18.11.2024 | 0,90 | 0,98 | 0,88 | 0,98 | 9,50% | 65.102,00 |
| 15.11.2024 | 1,05 | 1,05 | 0,75 | 0,90 | -16,36% | 122.099,00 |
| 14.11.2024 | 1,10 | 1,12 | 1,01 | 1,07 | -2,73% | 32.158,00 |
| 13.11.2024 | 1,14 | 1,16 | 1,08 | 1,10 | -2,65% | 19.729,00 |
| 12.11.2024 | 1,10 | 1,15 | 1,10 | 1,13 | 2,54% | 23.814,00 |
| 11.11.2024 | 1,15 | 1,17 | 1,09 | 1,10 | -6,29% | 32.394,00 |
| 08.11.2024 | 1,15 | 1,18 | 1,14 | 1,18 | 2,26% | 5.639,00 |
| 07.11.2024 | 1,17 | 1,17 | 1,12 | 1,15 | -1,71% | 11.189,00 |
| 06.11.2024 | 1,20 | 1,20 | 1,14 | 1,17 | 2,63% | 14.652,00 |
| 05.11.2024 | 1,14 | 1,19 | 1,13 | 1,14 | 0,00% | 36.091,00 |
| 04.11.2024 | 1,11 | 1,18 | 1,11 | 1,14 | 2,70% | 37.327,00 |
| 01.11.2024 | 1,12 | 1,17 | 1,11 | 1,11 | -0,89% | 29.019,00 |
| 31.10.2024 | 1,16 | 1,17 | 1,11 | 1,12 | -2,61% | 24.076,00 |
| 30.10.2024 | 1,23 | 1,23 | 1,15 | 1,15 | -2,62% | 19.782,00 |
| 29.10.2024 | 1,17 | 1,24 | 1,16 | 1,18 | -0,76% | 10.770,00 |
| 28.10.2024 | 1,25 | 1,33 | 1,15 | 1,19 | -3,25% | 44.778,00 |
| 25.10.2024 | 1,23 | 1,30 | 1,23 | 1,23 | 0,00% | 13.514,00 |
| 24.10.2024 | 1,20 | 1,26 | 1,15 | 1,23 | -3,91% | 37.550,00 |
| 23.10.2024 | 1,30 | 1,30 | 1,23 | 1,28 | -1,54% | 6.974,00 |
| 22.10.2024 | 1,25 | 1,30 | 1,25 | 1,30 | 5,35% | 13.840,00 |
| 21.10.2024 | 1,39 | 1,39 | 1,18 | 1,23 | -10,58% | 58.392,00 |
| 18.10.2024 | 1,35 | 1,43 | 1,28 | 1,38 | 2,22% | 101.717,00 |
| 17.10.2024 | 1,26 | 1,48 | 1,25 | 1,35 | 8,00% | 332.928,00 |
| 16.10.2024 | 1,24 | 1,31 | 1,22 | 1,25 | 3,39% | 84.275,00 |
| 15.10.2024 | 1,11 | 1,22 | 1,11 | 1,21 | 8,82% | 37.840,00 |
| 14.10.2024 | 1,15 | 1,17 | 1,11 | 1,11 | -3,81% | 4.722,00 |
| 11.10.2024 | 1,12 | 1,19 | 1,12 | 1,16 | 1,32% | 2.950,00 |
| 10.10.2024 | 1,14 | 1,18 | 1,12 | 1,14 | -0,87% | 11.393,00 |
| 09.10.2024 | 1,14 | 1,15 | 1,11 | 1,15 | -3,36% | 8.572,00 |
| 08.10.2024 | 1,16 | 1,19 | 1,15 | 1,19 | 1,71% | 1.040,00 |
| 07.10.2024 | 1,17 | 1,18 | 1,13 | 1,17 | 1,74% | 11.795,00 |
| 04.10.2024 | 1,20 | 1,20 | 1,15 | 1,15 | 2,50% | 12.544,00 |
| 03.10.2024 | 1,16 | 1,18 | 1,11 | 1,12 | -4,10% | 15.966,00 |
| 02.10.2024 | 1,15 | 1,21 | 1,13 | 1,17 | 0,86% | 47.874,00 |
| 01.10.2024 | 1,18 | 1,22 | 1,16 | 1,16 | -1,28% | 15.201,00 |
| 30.09.2024 | 1,20 | 1,22 | 1,17 | 1,18 | -1,26% | 13.286,00 |
| 27.09.2024 | 1,16 | 1,24 | 1,16 | 1,19 | 0,85% | 8.240,00 |
| 26.09.2024 | 1,23 | 1,24 | 1,13 | 1,18 | -0,84% | 10.585,00 |
| 25.09.2024 | 1,29 | 1,29 | 1,18 | 1,19 | 0,00% | 35.113,00 |
| 24.09.2024 | 1,19 | 1,35 | 1,16 | 1,19 | 0,00% | 79.703,00 |
| 23.09.2024 | 1,31 | 1,31 | 1,17 | 1,19 | -6,30% | 58.167,00 |
| 20.09.2024 | 1,37 | 1,44 | 1,15 | 1,27 | -7,30% | 247.279,00 |
| 19.09.2024 | 1,19 | 1,42 | 1,15 | 1,37 | 21,24% | 250.896,00 |
| 18.09.2024 | 1,22 | 1,27 | 1,13 | 1,13 | -8,50% | 19.805,00 |
| 17.09.2024 | 1,25 | 1,29 | 1,19 | 1,24 | -0,80% | 22.594,00 |
| 16.09.2024 | 1,19 | 1,35 | 1,19 | 1,25 | 4,62% | 49.581,00 |
| 13.09.2024 | 1,16 | 1,23 | 1,12 | 1,19 | 3,48% | 29.033,00 |
| 12.09.2024 | 1,15 | 1,22 | 1,10 | 1,15 | 0,88% | 20.156,00 |
| 11.09.2024 | 1,11 | 1,17 | 1,10 | 1,14 | 4,59% | 19.524,00 |
| 10.09.2024 | 1,09 | 1,12 | 1,08 | 1,09 | -1,09% | 14.669,00 |
| 09.09.2024 | 1,13 | 1,17 | 1,08 | 1,10 | 2,04% | 4.619,00 |
| 06.09.2024 | 1,19 | 1,19 | 1,08 | 1,08 | -11,48% | 54.400,00 |
| 05.09.2024 | 1,05 | 1,38 | 1,03 | 1,22 | 16,19% | 397.499,00 |
| 04.09.2024 | 1,01 | 1,13 | 1,01 | 1,05 | 3,96% | 10.871,00 |
| 03.09.2024 | 1,21 | 1,22 | 0,98 | 1,01 | -16,53% | 64.507,00 |
| 30.08.2024 | 1,15 | 1,34 | 1,14 | 1,21 | 9,01% | 115.916,00 |
| 29.08.2024 | 1,15 | 1,20 | 1,10 | 1,11 | -4,31% | 32.709,00 |
| 28.08.2024 | 1,26 | 1,26 | 1,16 | 1,16 | -7,94% | 27.456,00 |
| 27.08.2024 | 1,09 | 1,29 | 1,09 | 1,26 | 12,50% | 95.089,00 |
| 26.08.2024 | 1,14 | 1,20 | 1,06 | 1,12 | -2,61% | 81.100,00 |
| 23.08.2024 | 1,10 | 1,25 | 1,03 | 1,15 | 3,60% | 133.236,00 |
| 22.08.2024 | 1,07 | 1,25 | 1,02 | 1,11 | 0,91% | 79.520,00 |
| 21.08.2024 | 1,12 | 1,47 | 1,09 | 1,10 | 2,80% | 388.895,00 |
| 20.08.2024 | 1,03 | 1,07 | 1,03 | 1,07 | 3,38% | 23.645,00 |
| 19.08.2024 | 1,03 | 1,06 | 1,01 | 1,04 | 1,47% | 8.437,00 |
| 16.08.2024 | 1,02 | 1,04 | 1,00 | 1,02 | 0,49% | 4.912,00 |
| 15.08.2024 | 1,11 | 1,14 | 0,98 | 1,02 | -4,25% | 18.878,00 |
| 14.08.2024 | 1,00 | 1,17 | 0,97 | 1,06 | 8,16% | 78.798,00 |
| 13.08.2024 | 1,03 | 1,03 | 0,98 | 0,98 | -3,92% | 12.815,00 |
| 12.08.2024 | 1,08 | 1,08 | 1,01 | 1,02 | -1,92% | 6.635,00 |
| 09.08.2024 | 1,00 | 1,05 | 1,00 | 1,04 | 1,46% | 9.863,00 |
| 08.08.2024 | 1,02 | 1,07 | 1,00 | 1,03 | 1,38% | 10.251,00 |
| 07.08.2024 | 1,09 | 1,15 | 1,00 | 1,01 | -7,25% | 74.141,00 |
| 06.08.2024 | 1,07 | 1,10 | 1,00 | 1,09 | -2,68% | 20.984,00 |
| 05.08.2024 | 1,19 | 1,20 | 1,08 | 1,12 | -7,44% | 28.888,00 |
| 02.08.2024 | 1,25 | 1,25 | 1,20 | 1,21 | -4,80% | 20.078,00 |
| 01.08.2024 | 1,29 | 1,32 | 1,21 | 1,27 | -2,98% | 13.707,00 |
| 31.07.2024 | 1,34 | 1,34 | 1,27 | 1,31 | 1,55% | 18.730,00 |
| 30.07.2024 | 1,36 | 1,36 | 1,20 | 1,29 | -4,44% | 38.081,00 |
| 29.07.2024 | 1,48 | 1,51 | 1,33 | 1,35 | -11,76% | 72.872,00 |
| 26.07.2024 | 1,34 | 1,60 | 1,34 | 1,53 | 10,87% | 305.570,00 |
| 25.07.2024 | 1,38 | 1,51 | 1,33 | 1,38 | -13,75% | 466.153,00 |
| 24.07.2024 | 1,17 | 2,19 | 1,17 | 1,60 | 36,75% | 16.142.998,00 |