5,800$
-0,17%
Echtzeit-Aktienkurs Aether Holdings Inc
Bid:
Ask:
Aktienkurse zur Aether Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 5,80 | 5,90 | 5,78 | 5,80 | 0,35% | 2.438,00 |
| 15.10.2025 | 5,73 | 5,89 | 5,71 | 5,78 | -1,87% | 14.766,00 |
| 14.10.2025 | 5,69 | 5,89 | 5,52 | 5,89 | 0,17% | 13.769,00 |
| 13.10.2025 | 5,80 | 6,00 | 5,44 | 5,88 | 1,73% | 18.836,00 |
| 10.10.2025 | 5,54 | 5,80 | 5,32 | 5,78 | 4,33% | 20.990,00 |
| 09.10.2025 | 5,47 | 5,59 | 5,25 | 5,54 | 4,10% | 22.194,00 |
| 08.10.2025 | 5,66 | 5,66 | 5,32 | 5,32 | -1,45% | 5.103,00 |
| 07.10.2025 | 5,21 | 5,70 | 5,21 | 5,40 | -0,37% | 22.151,00 |
| 06.10.2025 | 5,53 | 5,74 | 5,14 | 5,42 | -3,90% | 20.987,00 |
| 03.10.2025 | 5,57 | 5,65 | 5,57 | 5,64 | -0,55% | 213,00 |
| 02.10.2025 | 5,96 | 6,14 | 5,38 | 5,67 | -4,92% | 32.740,00 |
| 01.10.2025 | 5,89 | 6,20 | 5,65 | 5,97 | -0,91% | 39.528,00 |
| 30.09.2025 | 5,38 | 6,34 | 5,32 | 6,02 | 16,22% | 178.958,00 |
| 29.09.2025 | 5,19 | 5,72 | 4,86 | 5,18 | 4,41% | 92.808,00 |
| 26.09.2025 | 4,98 | 5,10 | 4,59 | 4,96 | 4,22% | 59.179,00 |
| 25.09.2025 | 5,20 | 5,20 | 4,68 | 4,76 | -3,14% | 17.235,00 |
| 24.09.2025 | 4,94 | 5,26 | 4,80 | 4,91 | -1,72% | 20.176,00 |
| 23.09.2025 | 5,33 | 5,40 | 5,00 | 5,00 | -4,76% | 7.539,00 |
| 22.09.2025 | 5,08 | 5,43 | 4,98 | 5,25 | 2,14% | 29.084,00 |
| 19.09.2025 | 5,01 | 5,30 | 5,00 | 5,14 | 0,98% | 12.312,00 |
| 18.09.2025 | 5,07 | 5,38 | 5,07 | 5,09 | -0,39% | 13.542,00 |
| 17.09.2025 | 5,56 | 5,56 | 5,11 | 5,11 | -5,19% | 15.972,00 |
| 16.09.2025 | 5,01 | 5,61 | 5,01 | 5,39 | 5,27% | 22.418,00 |
| 15.09.2025 | 5,24 | 5,50 | 5,08 | 5,12 | -1,82% | 27.613,00 |
| 12.09.2025 | 5,28 | 5,75 | 5,18 | 5,22 | -3,87% | 13.330,00 |
| 11.09.2025 | 5,12 | 5,81 | 5,12 | 5,43 | 5,96% | 24.086,00 |
| 10.09.2025 | 5,48 | 5,68 | 4,68 | 5,12 | -5,54% | 43.804,00 |
| 09.09.2025 | 4,72 | 5,80 | 4,69 | 5,42 | 14,11% | 67.698,00 |
| 08.09.2025 | 5,57 | 5,86 | 4,51 | 4,75 | -16,96% | 134.715,00 |
| 05.09.2025 | 6,01 | 6,35 | 5,59 | 5,72 | -8,26% | 30.713,00 |
| 04.09.2025 | 6,34 | 6,45 | 6,13 | 6,24 | -5,24% | 31.223,00 |
| 03.09.2025 | 6,85 | 6,85 | 6,41 | 6,58 | -6,27% | 21.483,00 |
| 02.09.2025 | 6,70 | 7,12 | 6,63 | 7,02 | 3,24% | 21.610,00 |
| 29.08.2025 | 6,81 | 7,07 | 6,70 | 6,80 | 1,04% | 10.090,00 |
| 28.08.2025 | 7,02 | 7,07 | 6,70 | 6,73 | -4,81% | 15.314,00 |
| 27.08.2025 | 7,33 | 7,47 | 6,45 | 7,07 | -2,08% | 145.486,00 |
| 26.08.2025 | 7,35 | 7,43 | 6,84 | 7,22 | 4,94% | 117.807,00 |
| 25.08.2025 | 8,06 | 8,06 | 6,85 | 6,88 | -15,58% | 241.299,00 |
| 22.08.2025 | 9,23 | 10,60 | 8,15 | 8,15 | -6,43% | 211.624,00 |
| 21.08.2025 | 9,15 | 9,38 | 8,71 | 8,71 | -6,84% | 16.803,00 |
| 20.08.2025 | 9,37 | 9,42 | 8,76 | 9,35 | 0,11% | 26.156,00 |
| 19.08.2025 | 9,40 | 9,93 | 8,98 | 9,34 | -4,69% | 28.386,00 |
| 18.08.2025 | 9,20 | 9,90 | 9,20 | 9,80 | 7,10% | 61.757,00 |
| 15.08.2025 | 8,50 | 9,20 | 8,20 | 9,15 | 2,23% | 19.896,00 |
| 14.08.2025 | 8,57 | 9,00 | 8,20 | 8,95 | 2,40% | 19.612,00 |
| 13.08.2025 | 8,61 | 8,96 | 8,26 | 8,74 | -0,91% | 30.052,00 |
| 12.08.2025 | 7,98 | 9,03 | 7,97 | 8,82 | 4,38% | 46.086,00 |
| 11.08.2025 | 8,52 | 8,75 | 7,60 | 8,45 | -0,59% | 82.336,00 |
| 08.08.2025 | 9,37 | 9,37 | 8,43 | 8,50 | -5,66% | 51.705,00 |
| 07.08.2025 | 8,66 | 9,25 | 8,66 | 9,01 | -1,31% | 33.607,00 |
| 06.08.2025 | 9,29 | 9,40 | 8,73 | 9,13 | -1,03% | 37.780,00 |
| 05.08.2025 | 8,90 | 9,70 | 8,81 | 9,23 | 2,39% | 29.133,00 |
| 04.08.2025 | 8,91 | 9,55 | 8,88 | 9,01 | -2,07% | 25.440,00 |
| 01.08.2025 | 9,50 | 9,81 | 8,41 | 9,20 | -2,65% | 77.125,00 |
| 31.07.2025 | 8,88 | 10,12 | 8,52 | 9,45 | 6,90% | 85.929,00 |
| 30.07.2025 | 8,54 | 9,25 | 8,45 | 8,84 | -0,67% | 16.917,00 |
| 29.07.2025 | 8,80 | 9,09 | 7,92 | 8,90 | 0,56% | 68.864,00 |
| 28.07.2025 | 8,99 | 9,64 | 8,18 | 8,85 | -2,64% | 81.882,00 |
| 25.07.2025 | 8,46 | 10,35 | 8,46 | 9,09 | 2,13% | 223.463,00 |
| 24.07.2025 | 7,29 | 10,15 | 7,00 | 8,90 | 40,82% | 1.701.442,00 |
| 23.07.2025 | 8,49 | 8,49 | 6,24 | 6,32 | -23,95% | 389.450,00 |
| 22.07.2025 | 9,60 | 10,20 | 8,27 | 8,31 | -18,61% | 143.707,00 |
| 21.07.2025 | 12,35 | 12,60 | 8,85 | 10,21 | -21,82% | 233.096,00 |
| 18.07.2025 | 13,86 | 14,18 | 13,03 | 13,06 | -1,51% | 24.446,00 |
| 17.07.2025 | 12,40 | 13,26 | 12,20 | 13,26 | 7,98% | 15.200,00 |
| 16.07.2025 | 12,70 | 12,70 | 12,10 | 12,28 | 1,99% | 12.868,00 |
| 15.07.2025 | 12,40 | 12,99 | 12,00 | 12,04 | -2,90% | 16.061,00 |
| 14.07.2025 | 13,50 | 13,55 | 12,01 | 12,40 | -6,70% | 35.111,00 |
| 11.07.2025 | 12,93 | 14,61 | 12,93 | 13,29 | -1,12% | 50.132,00 |
| 10.07.2025 | 12,25 | 13,44 | 12,25 | 13,44 | 10,71% | 14.759,00 |
| 09.07.2025 | 13,00 | 13,00 | 12,14 | 12,14 | -4,26% | 5.268,00 |
| 08.07.2025 | 13,00 | 13,35 | 12,17 | 12,68 | 1,44% | 17.040,00 |
| 07.07.2025 | 13,32 | 13,50 | 12,32 | 12,50 | 0,81% | 12.502,00 |
| 03.07.2025 | 13,06 | 13,65 | 12,40 | 12,40 | -9,69% | 18.672,00 |
| 02.07.2025 | 13,00 | 13,73 | 12,90 | 13,73 | 3,27% | 5.376,00 |
| 01.07.2025 | 13,50 | 13,65 | 13,00 | 13,30 | -2,57% | 11.646,00 |
| 30.06.2025 | 13,98 | 13,98 | 13,26 | 13,65 | -5,57% | 11.417,00 |
| 27.06.2025 | 13,55 | 14,45 | 13,24 | 14,45 | 5,71% | 17.441,00 |
| 26.06.2025 | 14,00 | 14,00 | 12,93 | 13,67 | -2,36% | 19.348,00 |
| 25.06.2025 | 14,88 | 14,90 | 13,96 | 14,00 | -0,43% | 16.258,00 |
| 24.06.2025 | 12,99 | 14,50 | 12,52 | 14,06 | 7,00% | 45.261,00 |
| 23.06.2025 | 11,40 | 13,32 | 11,40 | 13,14 | 17,43% | 52.292,00 |
| 20.06.2025 | 12,65 | 13,16 | 11,00 | 11,19 | -11,19% | 168.847,00 |
| 18.06.2025 | 13,50 | 14,50 | 12,60 | 12,60 | -7,22% | 49.505,00 |
| 17.06.2025 | 14,76 | 15,61 | 13,23 | 13,58 | -10,07% | 35.598,00 |
| 16.06.2025 | 15,66 | 16,41 | 14,64 | 15,10 | -2,08% | 31.258,00 |
| 13.06.2025 | 13,48 | 15,90 | 13,48 | 15,42 | 15,77% | 29.183,00 |
| 12.06.2025 | 14,90 | 15,00 | 13,31 | 13,32 | -6,85% | 41.257,00 |
| 11.06.2025 | 15,06 | 15,86 | 13,96 | 14,30 | -5,24% | 60.854,00 |
| 10.06.2025 | 14,80 | 15,88 | 14,53 | 15,09 | 1,28% | 26.490,00 |
| 09.06.2025 | 15,50 | 15,60 | 14,80 | 14,90 | 1,29% | 22.443,00 |
| 06.06.2025 | 15,60 | 15,68 | 13,79 | 14,71 | -4,85% | 47.006,00 |
| 05.06.2025 | 15,75 | 15,95 | 15,03 | 15,46 | -1,84% | 23.729,00 |
| 04.06.2025 | 16,18 | 16,50 | 15,52 | 15,75 | -2,42% | 16.917,00 |
| 03.06.2025 | 16,31 | 16,60 | 16,11 | 16,14 | 0,62% | 12.622,00 |
| 02.06.2025 | 16,36 | 17,05 | 16,01 | 16,04 | -2,20% | 35.449,00 |
| 30.05.2025 | 16,00 | 16,40 | 14,80 | 16,40 | 1,11% | 36.522,00 |
| 29.05.2025 | 16,46 | 16,60 | 15,98 | 16,22 | -3,45% | 24.738,00 |
| 28.05.2025 | 15,53 | 16,90 | 15,53 | 16,80 | 1,45% | 14.924,00 |
| 27.05.2025 | 17,00 | 17,00 | 14,56 | 16,56 | 2,79% | 58.737,00 |