Echtzeit-Aktienkurs Embrace Change Acquisition Corp
Bid:
Ask:
Aktienkurse zur Embrace Change Acquisition Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2025 | 12,03 | 12,10 | 11,00 | 11,00 | -9,84% | 5.029,00 |
| 18.08.2025 | 12,41 | 12,41 | 12,20 | 12,20 | 1,24% | 677,00 |
| 15.08.2025 | 12,59 | 12,99 | 12,05 | 12,05 | -6,95% | 2.620,00 |
| 14.08.2025 | 13,51 | 13,80 | 12,95 | 12,95 | -5,27% | 1.631,00 |
| 13.08.2025 | 12,99 | 14,40 | 12,59 | 13,67 | 2,47% | 8.667,00 |
| 12.08.2025 | 13,98 | 14,15 | 13,00 | 13,34 | -4,58% | 11.078,00 |
| 11.08.2025 | 13,41 | 14,07 | 12,75 | 13,98 | 0,22% | 8.956,00 |
| 08.08.2025 | 13,24 | 14,25 | 12,00 | 13,95 | 1,82% | 14.148,00 |
| 07.08.2025 | 12,50 | 13,70 | 12,45 | 13,70 | 13,41% | 6.899,00 |
| 06.08.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 0,00% | 101,00 |
| 30.07.2025 | 12,04 | 12,08 | 12,04 | 12,08 | 0,17% | 212,00 |
| 29.07.2025 | 12,15 | 12,15 | 12,06 | 12,06 | -0,74% | 1.197,00 |
| 18.07.2025 | 12,00 | 12,15 | 12,00 | 12,15 | 0,00% | 1.001,00 |
| 01.07.2025 | 11,92 | 12,15 | 11,92 | 12,15 | 0,41% | 536,00 |
| 04.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 495,00 |
| 03.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 1.743,00 |
| 19.05.2025 | 11,80 | 12,00 | 11,76 | 12,00 | 0,17% | 2.809,00 |
| 16.05.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 0,25% | 100.039,00 |
| 11.04.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,34% | 122,00 |
| 10.04.2025 | 11,86 | 11,91 | 11,86 | 11,91 | -0,50% | 658,00 |
| 31.03.2025 | 11,97 | 11,97 | 11,97 | 11,97 | 0,59% | 193,00 |
| 26.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,42% | 253,00 |
| 25.03.2025 | 11,97 | 11,97 | 11,85 | 11,85 | -0,08% | 471,00 |
| 24.03.2025 | 11,85 | 11,86 | 11,85 | 11,86 | 0,08% | 936,00 |
| 21.03.2025 | 11,97 | 11,97 | 11,85 | 11,85 | 0,00% | 525,00 |
| 20.03.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | 401,00 |
| 19.03.2025 | 11,90 | 11,90 | 11,85 | 11,85 | -1,09% | 1.712,00 |
| 18.03.2025 | 11,86 | 11,98 | 11,85 | 11,98 | 0,08% | 534,00 |
| 17.03.2025 | 11,99 | 11,99 | 11,85 | 11,97 | 0,00% | 1.101,00 |
| 14.03.2025 | 11,97 | 11,99 | 11,93 | 11,97 | 0,00% | 38.969,00 |
| 13.03.2025 | 11,97 | 11,97 | 11,92 | 11,97 | 0,00% | 6.401,00 |
| 12.03.2025 | 11,86 | 11,97 | 11,85 | 11,97 | 0,08% | 2.101,00 |
| 11.03.2025 | 11,97 | 11,97 | 11,85 | 11,96 | 0,42% | 801,00 |
| 10.03.2025 | 11,95 | 11,95 | 11,91 | 11,91 | -0,25% | 5.401,00 |
| 07.03.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,25% | 586,00 |
| 06.03.2025 | 11,97 | 11,97 | 11,97 | 11,97 | 0,17% | 120,00 |
| 05.03.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,00% | 34.998,00 |
| 03.03.2025 | 11,90 | 11,95 | 11,90 | 11,95 | 0,00% | 578,00 |
| 28.02.2025 | 11,94 | 11,95 | 11,94 | 11,95 | 0,13% | 389,00 |
| 27.02.2025 | 11,96 | 11,96 | 11,94 | 11,94 | -0,21% | 329,00 |
| 26.02.2025 | 11,95 | 11,96 | 11,95 | 11,96 | 0,08% | 82.676,00 |
| 25.02.2025 | 11,94 | 11,95 | 11,94 | 11,95 | 0,17% | 11.184,00 |
| 21.02.2025 | 11,93 | 11,93 | 11,93 | 11,93 | 0,00% | 15.001,00 |
| 20.02.2025 | 11,92 | 11,93 | 11,92 | 11,93 | 0,25% | 33.006,00 |
| 12.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,68% | 8.220,00 |
| 07.02.2025 | 11,80 | 11,82 | 11,80 | 11,82 | -0,25% | 205,00 |
| 06.02.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 1,37% | 110,00 |
| 04.02.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -1,27% | 148,00 |
| 28.01.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 0,08% | 175,00 |
| 27.01.2025 | 11,88 | 11,96 | 11,71 | 11,83 | 1,11% | 10.812,00 |
| 15.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,17% | 306,00 |
| 31.12.2024 | 11,74 | 11,74 | 11,68 | 11,68 | 0,26% | 314,00 |
| 20.12.2024 | 11,84 | 11,84 | 11,65 | 11,65 | -0,26% | 509,00 |
| 19.12.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 0,60% | 50.069,00 |
| 18.12.2024 | 11,61 | 11,61 | 11,61 | 11,61 | 0,09% | 567,00 |
| 11.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 287,00 |
| 05.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,01% | 299,00 |
| 03.12.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 1,61% | 434,00 |
| 22.11.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 0,09% | 3.540,00 |
| 19.11.2024 | 11,64 | 11,64 | 11,63 | 11,64 | 0,00% | 4.867,00 |
| 18.11.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 0,34% | 1.273,00 |
| 14.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,69% | 50.001,00 |
| 13.11.2024 | 11,55 | 11,55 | 11,52 | 11,52 | -0,69% | 501,00 |
| 01.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 321,00 |
| 29.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,17% | 11.998,00 |
| 22.10.2024 | 11,62 | 11,62 | 11,58 | 11,58 | 0,26% | 2.326,00 |
| 21.10.2024 | 11,53 | 11,55 | 11,53 | 11,55 | 0,35% | 18.881,00 |
| 17.10.2024 | 11,57 | 11,57 | 11,51 | 11,51 | 0,17% | 27.606,00 |
| 14.10.2024 | 11,53 | 11,56 | 11,49 | 11,49 | -0,17% | 5.231,00 |
| 07.10.2024 | 11,47 | 11,55 | 11,47 | 11,51 | 0,09% | 1.673,00 |
| 30.09.2024 | 11,45 | 11,50 | 11,45 | 11,50 | -0,43% | 373,00 |
| 27.09.2024 | 11,65 | 11,65 | 11,48 | 11,55 | 0,26% | 3.563,00 |
| 26.09.2024 | 11,50 | 11,52 | 11,50 | 11,52 | 0,09% | 5.623,00 |
| 23.09.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -0,09% | 321,00 |
| 19.09.2024 | 11,70 | 11,70 | 11,46 | 11,52 | 0,35% | 3.551,00 |
| 17.09.2024 | 11,48 | 11,51 | 11,45 | 11,48 | -0,26% | 5.116,00 |
| 16.09.2024 | 11,65 | 11,65 | 11,45 | 11,51 | 0,35% | 6.142,00 |
| 13.09.2024 | 11,46 | 11,48 | 11,45 | 11,47 | -0,35% | 4.438,00 |
| 12.09.2024 | 11,54 | 11,79 | 11,49 | 11,51 | 0,17% | 7.266,00 |
| 11.09.2024 | 11,50 | 11,50 | 11,49 | 11,49 | -0,61% | 2.208,00 |
| 10.09.2024 | 11,55 | 11,72 | 11,49 | 11,56 | 0,43% | 4.800,00 |
| 09.09.2024 | 11,51 | 11,55 | 11,51 | 11,51 | -0,52% | 1.021,00 |
| 06.09.2024 | 11,91 | 12,09 | 11,48 | 11,57 | 0,26% | 13.017,00 |
| 05.09.2024 | 11,87 | 12,57 | 11,45 | 11,54 | 0,09% | 16.824,00 |
| 04.09.2024 | 11,55 | 11,56 | 11,49 | 11,53 | 0,00% | 1.407,00 |
| 03.09.2024 | 11,55 | 11,55 | 11,50 | 11,53 | -0,17% | 11.680,00 |
| 30.08.2024 | 11,50 | 12,62 | 11,50 | 11,55 | 0,35% | 36.093,00 |
| 29.08.2024 | 11,49 | 11,51 | 11,49 | 11,51 | 0,00% | 644,00 |
| 28.08.2024 | 11,60 | 11,60 | 11,51 | 11,51 | -0,04% | 779,00 |
| 27.08.2024 | 11,52 | 11,59 | 11,48 | 11,51 | 0,04% | 10.294,00 |
| 26.08.2024 | 11,53 | 11,57 | 11,51 | 11,51 | 0,00% | 4.947,00 |
| 23.08.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -0,09% | 304,00 |
| 22.08.2024 | 11,55 | 12,49 | 11,48 | 11,52 | -0,09% | 11.860,00 |
| 21.08.2024 | 11,48 | 11,56 | 11,47 | 11,53 | 0,17% | 50.291,00 |
| 20.08.2024 | 11,48 | 12,32 | 11,47 | 11,51 | 0,00% | 20.089,00 |
| 19.08.2024 | 11,52 | 11,90 | 11,47 | 11,51 | 0,00% | 6.706,00 |
| 16.08.2024 | 11,46 | 12,49 | 11,46 | 11,51 | 0,09% | 18.913,00 |
| 15.08.2024 | 11,54 | 11,75 | 11,46 | 11,50 | -0,35% | 25.474,00 |
| 14.08.2024 | 11,51 | 11,57 | 11,46 | 11,54 | 0,17% | 6.758,00 |
| 12.08.2024 | 11,50 | 12,04 | 11,40 | 11,52 | 1,05% | 135.230,00 |