2,510$
-2,71%
Echtzeit-Aktienkurs Aether Holdings Inc
Bid:
Ask:
Aktienkurse zur Aether Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,63 | 3,08 | 2,50 | 2,60 | 0,78% | 6.911,00 |
| 19.10.2026 | 2,59 | 3,28 | 2,57 | 2,58 | -2,27% | 10.008,00 |
| 16.10.2026 | 2,75 | 2,99 | 2,57 | 2,64 | -2,22% | 7.144,00 |
| 15.10.2026 | 2,68 | 3,00 | 2,68 | 2,70 | -3,53% | 12.987,00 |
| 14.10.2026 | 2,72 | 2,80 | 2,72 | 2,80 | 1,77% | 1.813,00 |
| 13.10.2026 | 2,78 | 2,78 | 2,75 | 2,75 | -1,08% | 4.434,00 |
| 12.10.2026 | 2,85 | 2,85 | 2,65 | 2,78 | -6,71% | 3.736,00 |
| 09.10.2026 | 2,93 | 2,99 | 2,87 | 2,98 | 2,71% | 4.532,00 |
| 08.10.2026 | 3,10 | 3,35 | 2,90 | 2,90 | -7,48% | 8.084,00 |
| 07.10.2026 | 3,12 | 3,23 | 3,10 | 3,14 | 0,54% | 9.890,00 |
| 06.10.2026 | 3,20 | 3,30 | 3,12 | 3,12 | -1,29% | 18.716,00 |
| 05.10.2026 | 3,33 | 3,58 | 3,16 | 3,16 | -8,41% | 8.916,00 |
| 02.10.2026 | 3,41 | 3,68 | 3,10 | 3,45 | -4,43% | 7.859,00 |
| 01.10.2026 | 3,50 | 3,96 | 3,41 | 3,61 | -3,73% | 8.405,00 |
| 30.09.2026 | 3,81 | 4,04 | 3,34 | 3,75 | 4,17% | 33.534,00 |
| 29.09.2026 | 3,51 | 3,74 | 3,30 | 3,60 | 3,16% | 15.515,00 |
| 28.09.2026 | 3,32 | 3,60 | 3,32 | 3,49 | -5,68% | 2.524,00 |
| 25.09.2026 | 3,31 | 3,70 | 3,31 | 3,70 | 2,78% | 3.568,00 |
| 24.09.2026 | 3,43 | 3,75 | 3,30 | 3,60 | -0,55% | 8.313,00 |
| 23.09.2026 | 3,48 | 3,62 | 3,48 | 3,62 | -2,16% | 4.110,00 |
| 22.09.2026 | 3,80 | 3,80 | 3,50 | 3,70 | 1,93% | 4.603,00 |
| 21.09.2026 | 3,56 | 4,20 | 3,25 | 3,63 | -2,94% | 30.234,00 |
| 18.09.2026 | 3,34 | 3,75 | 3,16 | 3,74 | 10,32% | 33.063,00 |
| 17.09.2026 | 3,13 | 3,39 | 3,10 | 3,39 | -2,31% | 1.852,00 |
| 16.09.2026 | 3,34 | 3,60 | 3,34 | 3,47 | 4,52% | 4.710,00 |
| 15.09.2026 | 3,50 | 3,50 | 3,10 | 3,32 | -0,90% | 6.981,00 |
| 14.09.2026 | 3,31 | 3,45 | 3,22 | 3,35 | -3,18% | 8.561,00 |
| 11.09.2026 | 3,22 | 3,60 | 3,10 | 3,46 | 8,12% | 19.060,00 |
| 10.09.2026 | 3,39 | 3,39 | 3,00 | 3,20 | 0,79% | 7.281,00 |
| 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 |