4,315$
-6,20%
Echtzeit-Aktienkurs Aether Holdings Inc
Bid:
Ask:
Aktienkurse zur Aether Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 4,34 | 4,35 | 4,32 | 4,32 | -6,20% | 15.725,00 |
| 08.07.2026 | 5,06 | 5,06 | 4,18 | 4,60 | -7,26% | 61.277,00 |
| 07.07.2026 | 4,68 | 5,00 | 4,61 | 4,96 | 0,81% | 21.855,00 |
| 06.07.2026 | 4,95 | 5,37 | 4,75 | 4,92 | 3,58% | 18.073,00 |
| 02.07.2026 | 5,24 | 5,24 | 4,28 | 4,75 | -2,46% | 49.490,00 |
| 01.07.2026 | 4,50 | 5,34 | 4,26 | 4,87 | 3,40% | 51.033,00 |
| 30.06.2026 | 4,80 | 4,85 | 4,59 | 4,71 | -0,42% | 36.647,00 |
| 29.06.2026 | 4,27 | 4,85 | 3,88 | 4,73 | 10,77% | 46.945,00 |
| 26.06.2026 | 3,50 | 4,27 | 3,25 | 4,27 | 23,77% | 31.461,00 |
| 25.06.2026 | 3,19 | 3,54 | 3,04 | 3,45 | 4,55% | 15.767,00 |
| 24.06.2026 | 3,16 | 3,30 | 3,01 | 3,30 | 3,12% | 15.829,00 |
| 23.06.2026 | 3,34 | 3,34 | 3,15 | 3,20 | 3,90% | 9.903,00 |
| 22.06.2026 | 3,11 | 3,53 | 2,95 | 3,08 | 4,41% | 15.997,00 |
| 18.06.2026 | 3,34 | 3,45 | 2,92 | 2,95 | -10,61% | 14.379,00 |
| 17.06.2026 | 3,06 | 3,49 | 3,04 | 3,30 | 6,45% | 14.905,00 |
| 16.06.2026 | 3,22 | 3,22 | 3,10 | 3,10 | 0,00% | 5.398,00 |
| 15.06.2026 | 3,16 | 3,16 | 2,94 | 3,10 | -0,32% | 10.177,00 |
| 12.06.2026 | 3,34 | 3,34 | 2,93 | 3,11 | -4,31% | 18.778,00 |
| 11.06.2026 | 3,23 | 3,25 | 2,91 | 3,25 | 2,85% | 6.487,00 |
| 10.06.2026 | 3,26 | 3,26 | 2,89 | 3,16 | 3,67% | 7.505,00 |
| 09.06.2026 | 3,27 | 3,30 | 2,89 | 3,05 | -7,50% | 8.080,00 |
| 08.06.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 5,95% | 2.569,00 |
| 05.06.2026 | 3,41 | 3,41 | 3,11 | 3,11 | -8,80% | 11.106,00 |
| 04.06.2026 | 3,22 | 3,44 | 3,22 | 3,41 | 0,89% | 4.726,00 |
| 03.06.2026 | 3,54 | 3,58 | 3,23 | 3,38 | -4,25% | 13.224,00 |
| 02.06.2026 | 3,36 | 3,59 | 3,27 | 3,53 | 8,28% | 12.407,00 |
| 01.06.2026 | 3,58 | 3,63 | 3,26 | 3,26 | -9,94% | 4.688,00 |
| 29.05.2026 | 3,50 | 3,75 | 3,50 | 3,62 | 3,13% | 17.348,00 |
| 28.05.2026 | 3,54 | 3,65 | 3,50 | 3,51 | 0,28% | 9.535,00 |
| 27.05.2026 | 3,79 | 3,79 | 3,50 | 3,50 | -4,11% | 8.601,00 |
| 26.05.2026 | 3,50 | 3,65 | 3,50 | 3,65 | 1,11% | 6.684,00 |
| 22.05.2026 | 3,65 | 3,65 | 3,61 | 3,61 | 0,53% | 5.956,00 |
| 21.05.2026 | 3,76 | 3,76 | 3,59 | 3,59 | -5,50% | 4.981,00 |
| 20.05.2026 | 3,54 | 3,80 | 3,54 | 3,80 | 4,40% | 5.882,00 |
| 19.05.2026 | 3,64 | 3,64 | 3,64 | 3,64 | -4,21% | 1.530,00 |
| 18.05.2026 | 3,85 | 3,99 | 3,57 | 3,80 | 2,15% | 7.137,00 |
| 15.05.2026 | 3,51 | 4,10 | 3,51 | 3,72 | 0,98% | 14.263,00 |
| 14.05.2026 | 3,73 | 3,74 | 3,62 | 3,68 | -0,55% | 4.004,00 |
| 13.05.2026 | 3,71 | 3,87 | 3,60 | 3,70 | 0,25% | 8.979,00 |
| 12.05.2026 | 4,02 | 4,02 | 3,70 | 3,70 | -1,57% | 4.202,00 |
| 11.05.2026 | 3,80 | 3,98 | 3,75 | 3,75 | -6,15% | 9.108,00 |
| 08.05.2026 | 4,00 | 4,04 | 3,61 | 4,00 | -2,20% | 9.539,00 |
| 07.05.2026 | 3,63 | 4,30 | 3,63 | 4,09 | 7,35% | 16.728,00 |
| 06.05.2026 | 4,08 | 4,08 | 3,81 | 3,81 | -7,07% | 7.138,00 |
| 05.05.2026 | 4,02 | 4,35 | 3,72 | 4,10 | 0,24% | 17.140,00 |
| 04.05.2026 | 3,94 | 4,15 | 3,94 | 4,09 | 0,59% | 3.623,00 |
| 01.05.2026 | 3,98 | 4,18 | 3,80 | 4,07 | -1,31% | 8.938,00 |
| 30.04.2026 | 4,12 | 4,12 | 4,12 | 4,12 | 5,10% | 55,00 |
| 29.04.2026 | 3,96 | 4,09 | 3,89 | 3,92 | -3,45% | 11.583,00 |
| 28.04.2026 | 3,75 | 4,06 | 3,75 | 4,06 | 1,75% | 7.751,00 |
| 27.04.2026 | 3,96 | 3,99 | 3,67 | 3,99 | -0,25% | 11.311,00 |
| 24.04.2026 | 3,73 | 4,01 | 3,73 | 4,00 | -0,50% | 3.518,00 |
| 23.04.2026 | 3,51 | 4,34 | 3,51 | 4,02 | 14,86% | 25.831,00 |
| 22.04.2026 | 3,02 | 4,55 | 3,02 | 3,50 | 6,06% | 72.293,00 |
| 21.04.2026 | 3,27 | 3,31 | 3,27 | 3,30 | 0,30% | 6.459,00 |
| 20.04.2026 | 3,15 | 3,30 | 3,15 | 3,29 | 2,81% | 1.817,00 |
| 17.04.2026 | 3,15 | 3,20 | 3,00 | 3,20 | -0,96% | 13.696,00 |
| 16.04.2026 | 3,14 | 3,29 | 3,00 | 3,23 | 0,97% | 12.332,00 |
| 15.04.2026 | 2,50 | 3,38 | 2,50 | 3,20 | 29,03% | 34.243,00 |
| 14.04.2026 | 2,23 | 2,50 | 2,16 | 2,48 | 8,82% | 15.784,00 |
| 13.04.2026 | 2,15 | 2,28 | 2,07 | 2,28 | 12,82% | 23.212,00 |
| 10.04.2026 | 2,38 | 2,38 | 2,02 | 2,02 | -5,39% | 5.417,00 |
| 09.04.2026 | 2,15 | 2,15 | 2,14 | 2,14 | -2,06% | 6.676,00 |
| 08.04.2026 | 2,14 | 2,18 | 2,14 | 2,18 | 6,60% | 5.832,00 |
| 07.04.2026 | 2,14 | 2,14 | 2,01 | 2,05 | -4,22% | 4.065,00 |
| 06.04.2026 | 2,05 | 2,35 | 2,05 | 2,14 | 6,22% | 9.448,00 |
| 02.04.2026 | 2,27 | 2,33 | 1,87 | 2,01 | -11,06% | 24.713,00 |
| 01.04.2026 | 2,29 | 2,65 | 2,14 | 2,26 | -3,83% | 23.745,00 |
| 31.03.2026 | 2,38 | 2,60 | 2,22 | 2,35 | 6,33% | 23.814,00 |
| 30.03.2026 | 2,64 | 2,64 | 2,20 | 2,21 | -12,65% | 8.858,00 |
| 27.03.2026 | 2,50 | 2,68 | 2,31 | 2,53 | -7,66% | 15.341,00 |
| 26.03.2026 | 3,27 | 3,27 | 2,72 | 2,74 | -7,12% | 10.280,00 |
| 25.03.2026 | 3,10 | 3,30 | 2,51 | 2,95 | 3,87% | 35.903,00 |
| 24.03.2026 | 2,80 | 3,16 | 2,29 | 2,84 | 12,70% | 39.669,00 |
| 23.03.2026 | 2,32 | 2,81 | 2,20 | 2,52 | 7,69% | 9.893,00 |
| 20.03.2026 | 2,62 | 2,63 | 2,34 | 2,34 | -13,33% | 28.159,00 |
| 19.03.2026 | 3,22 | 3,22 | 2,49 | 2,70 | -13,74% | 27.697,00 |
| 18.03.2026 | 3,13 | 3,25 | 3,01 | 3,13 | 0,00% | 3.437,00 |
| 17.03.2026 | 3,30 | 3,36 | 3,13 | 3,13 | -2,19% | 4.702,00 |
| 16.03.2026 | 3,10 | 3,40 | 3,10 | 3,20 | 1,75% | 7.762,00 |
| 13.03.2026 | 3,27 | 3,27 | 3,15 | 3,15 | -4,12% | 2.919,00 |
| 12.03.2026 | 3,27 | 3,28 | 3,13 | 3,28 | 1,71% | 1.403,00 |
| 11.03.2026 | 3,30 | 3,30 | 3,21 | 3,23 | -0,46% | 3.175,00 |
| 10.03.2026 | 3,16 | 3,33 | 3,16 | 3,24 | -2,41% | 6.450,00 |
| 09.03.2026 | 3,48 | 3,83 | 3,09 | 3,32 | -1,19% | 9.856,00 |
| 06.03.2026 | 3,55 | 3,64 | 3,20 | 3,36 | -5,35% | 9.868,00 |
| 05.03.2026 | 3,79 | 4,01 | 3,53 | 3,55 | 1,34% | 17.029,00 |
| 04.03.2026 | 3,51 | 3,85 | 3,35 | 3,50 | 3,95% | 29.023,00 |
| 03.03.2026 | 3,40 | 3,65 | 3,37 | 3,37 | -2,60% | 12.999,00 |
| 02.03.2026 | 3,50 | 3,74 | 3,30 | 3,46 | -3,35% | 15.158,00 |
| 27.02.2026 | 3,50 | 3,70 | 3,34 | 3,58 | 5,92% | 22.817,00 |
| 26.02.2026 | 3,50 | 3,77 | 3,25 | 3,38 | 1,50% | 36.975,00 |
| 25.02.2026 | 3,17 | 3,46 | 3,02 | 3,33 | 7,07% | 18.604,00 |
| 24.02.2026 | 3,54 | 3,69 | 3,10 | 3,11 | -15,03% | 30.083,00 |
| 23.02.2026 | 4,11 | 4,11 | 3,44 | 3,66 | -10,95% | 30.151,00 |
| 20.02.2026 | 4,25 | 4,54 | 3,94 | 4,11 | 0,98% | 7.988,00 |
| 19.02.2026 | 4,54 | 4,91 | 3,94 | 4,07 | -11,33% | 21.241,00 |
| 18.02.2026 | 4,81 | 4,97 | 4,48 | 4,59 | -6,90% | 12.670,00 |
| 17.02.2026 | 4,50 | 5,05 | 4,50 | 4,93 | 1,02% | 11.188,00 |
| 13.02.2026 | 5,00 | 5,05 | 4,62 | 4,88 | 5,17% | 10.636,00 |