2,720$
-10,82%
Echtzeit-Aktienkurs Aether Holdings Inc
Bid:
Ask:
Aktienkurse zur Aether Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,03 | 3,20 | 3,03 | 3,18 | 4,10% | 1.435,00 |
| 08.09.2026 | 3,29 | 3,46 | 3,00 | 3,05 | 0,33% | 8.286,00 |
| 04.09.2026 | 3,12 | 3,48 | 3,04 | 3,04 | -2,88% | 6.526,00 |
| 03.09.2026 | 3,10 | 3,24 | 3,10 | 3,13 | 1,79% | 3.006,00 |
| 02.09.2026 | 3,21 | 3,32 | 2,79 | 3,08 | 2,16% | 35.432,00 |
| 01.09.2026 | 3,23 | 3,23 | 2,97 | 3,01 | -0,99% | 3.444,00 |
| 31.08.2026 | 3,35 | 3,47 | 3,00 | 3,04 | 5,56% | 18.533,00 |
| 28.08.2026 | 3,17 | 3,79 | 2,88 | 2,88 | -0,69% | 23.544,00 |
| 27.08.2026 | 3,03 | 3,30 | 2,89 | 2,90 | -3,65% | 10.540,00 |
| 26.08.2026 | 3,26 | 3,70 | 3,00 | 3,01 | -12,07% | 46.462,00 |
| 25.08.2026 | 3,38 | 3,90 | 3,17 | 3,42 | -1,63% | 24.436,00 |
| 24.08.2026 | 3,60 | 4,06 | 3,28 | 3,48 | -4,76% | 24.001,00 |
| 21.08.2026 | 3,60 | 3,65 | 3,60 | 3,65 | -7,02% | 861,00 |
| 20.08.2026 | 4,01 | 4,18 | 3,86 | 3,93 | 0,77% | 5.911,00 |
| 19.08.2026 | 3,56 | 4,20 | 3,40 | 3,90 | -2,26% | 12.738,00 |
| 17.08.2026 | 3,99 | 3,99 | 3,99 | 3,99 | 9,32% | 122,00 |
| 14.08.2026 | 3,40 | 3,65 | 3,40 | 3,65 | -0,75% | 1.161,00 |
| 13.08.2026 | 3,68 | 3,68 | 3,68 | 3,68 | -1,93% | 502,00 |
| 12.08.2026 | 3,74 | 3,79 | 3,69 | 3,75 | -1,06% | 2.618,00 |
| 11.08.2026 | 3,98 | 3,98 | 3,68 | 3,79 | -7,11% | 6.203,00 |
| 10.08.2026 | 3,96 | 4,08 | 3,68 | 4,08 | 0,12% | 9.861,00 |
| 07.08.2026 | 4,08 | 4,08 | 4,08 | 4,08 | -1,81% | 914,00 |
| 06.08.2026 | 3,73 | 4,25 | 3,73 | 4,15 | 9,79% | 9.285,00 |
| 05.08.2026 | 3,45 | 3,78 | 3,45 | 3,78 | 2,16% | 409,00 |
| 04.08.2026 | 3,37 | 4,06 | 3,30 | 3,70 | 1,93% | 11.858,00 |
| 03.08.2026 | 2,94 | 3,90 | 2,94 | 3,63 | 11,01% | 13.916,00 |
| 31.07.2026 | 3,19 | 3,71 | 3,14 | 3,27 | -2,39% | 25.010,00 |
| 30.07.2026 | 3,46 | 4,06 | 3,10 | 3,35 | -4,29% | 52.232,00 |
| 29.07.2026 | 3,86 | 4,38 | 3,39 | 3,50 | -3,31% | 41.040,00 |
| 28.07.2026 | 3,99 | 3,99 | 3,59 | 3,62 | -7,18% | 2.562,00 |
| 27.07.2026 | 4,05 | 4,05 | 3,85 | 3,90 | -6,25% | 3.491,00 |
| 24.07.2026 | 4,36 | 4,36 | 3,85 | 4,16 | 3,61% | 3.227,00 |
| 23.07.2026 | 4,33 | 4,33 | 4,00 | 4,02 | -2,90% | 1.103,00 |
| 22.07.2026 | 4,04 | 4,19 | 3,94 | 4,14 | 4,95% | 2.144,00 |
| 21.07.2026 | 4,40 | 4,59 | 3,94 | 3,94 | -15,81% | 14.133,00 |
| 20.07.2026 | 4,70 | 5,10 | 3,94 | 4,68 | 7,59% | 49.119,00 |
| 17.07.2026 | 4,31 | 4,43 | 4,20 | 4,35 | -2,90% | 13.414,00 |
| 16.07.2026 | 4,48 | 4,48 | 4,48 | 4,48 | 2,28% | 1.982,00 |
| 15.07.2026 | 4,34 | 4,42 | 3,91 | 4,38 | 0,23% | 11.870,00 |
| 14.07.2026 | 4,07 | 4,37 | 4,07 | 4,37 | 1,39% | 16.822,00 |
| 13.07.2026 | 4,21 | 4,38 | 4,05 | 4,31 | 1,63% | 17.839,00 |
| 10.07.2026 | 4,14 | 4,44 | 3,95 | 4,24 | -1,60% | 17.861,00 |
| 09.07.2026 | 4,56 | 4,74 | 4,11 | 4,31 | -6,30% | 25.569,00 |
| 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 |