1,280$
8,47%
Echtzeit-Aktienkurs CaliberCos Inc
Bid:
Ask:
Aktienkurse zur CaliberCos Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 1,16 | 1,33 | 1,14 | 1,28 | 8,47% | 136.236,00 |
| 23.03.2026 | 1,22 | 1,22 | 1,15 | 1,18 | 0,85% | 62.460,00 |
| 20.03.2026 | 1,27 | 1,29 | 1,12 | 1,17 | -7,14% | 73.403,00 |
| 19.03.2026 | 1,29 | 1,30 | 1,17 | 1,26 | -3,82% | 51.793,00 |
| 18.03.2026 | 1,33 | 1,34 | 1,30 | 1,31 | -2,96% | 15.939,00 |
| 17.03.2026 | 1,38 | 1,42 | 1,32 | 1,35 | 0,00% | 66.992,00 |
| 16.03.2026 | 1,37 | 1,45 | 1,35 | 1,35 | -4,26% | 30.136,00 |
| 13.03.2026 | 1,38 | 1,52 | 1,35 | 1,41 | 0,71% | 34.906,00 |
| 12.03.2026 | 1,47 | 1,47 | 1,40 | 1,40 | -4,76% | 39.267,00 |
| 11.03.2026 | 1,55 | 1,55 | 1,44 | 1,47 | 1,38% | 65.846,00 |
| 10.03.2026 | 1,38 | 1,45 | 1,33 | 1,45 | 6,62% | 73.138,00 |
| 09.03.2026 | 1,30 | 1,37 | 1,28 | 1,36 | 2,26% | 29.064,00 |
| 06.03.2026 | 1,30 | 1,33 | 1,30 | 1,33 | -2,92% | 35.418,00 |
| 05.03.2026 | 1,30 | 1,48 | 1,30 | 1,37 | 4,58% | 37.518,00 |
| 04.03.2026 | 1,24 | 1,39 | 1,24 | 1,31 | 5,65% | 62.354,00 |
| 03.03.2026 | 1,27 | 1,27 | 1,17 | 1,24 | -2,36% | 42.939,00 |
| 02.03.2026 | 1,20 | 1,28 | 1,13 | 1,27 | 4,10% | 70.920,00 |
| 27.02.2026 | 1,24 | 1,29 | 1,14 | 1,22 | -6,15% | 236.403,00 |
| 26.02.2026 | 1,34 | 1,34 | 1,30 | 1,30 | -2,26% | 17.155,00 |
| 25.02.2026 | 1,24 | 1,35 | 1,22 | 1,33 | 9,92% | 67.809,00 |
| 24.02.2026 | 1,24 | 1,24 | 1,20 | 1,21 | 0,83% | 26.434,00 |
| 23.02.2026 | 1,26 | 1,27 | 1,18 | 1,20 | -1,64% | 37.312,00 |
| 20.02.2026 | 1,24 | 1,28 | 1,22 | 1,22 | -1,61% | 17.923,00 |
| 19.02.2026 | 1,28 | 1,28 | 1,21 | 1,24 | 1,64% | 24.251,00 |
| 18.02.2026 | 1,23 | 1,28 | 1,22 | 1,22 | -3,94% | 20.940,00 |
| 17.02.2026 | 1,25 | 1,30 | 1,20 | 1,27 | 1,60% | 19.316,00 |
| 13.02.2026 | 1,19 | 1,26 | 1,17 | 1,25 | 5,04% | 49.283,00 |
| 12.02.2026 | 1,29 | 1,29 | 1,16 | 1,19 | -6,30% | 48.074,00 |
| 11.02.2026 | 1,28 | 1,31 | 1,17 | 1,27 | 0,00% | 74.360,00 |
| 10.02.2026 | 1,31 | 1,31 | 1,24 | 1,27 | -2,31% | 19.926,00 |
| 09.02.2026 | 1,15 | 1,31 | 1,11 | 1,30 | 13,04% | 138.195,00 |
| 06.02.2026 | 1,18 | 1,18 | 1,09 | 1,15 | 9,52% | 89.996,00 |
| 05.02.2026 | 1,08 | 1,11 | 1,05 | 1,05 | -6,25% | 62.579,00 |
| 04.02.2026 | 1,16 | 1,19 | 1,10 | 1,12 | -3,45% | 93.585,00 |
| 03.02.2026 | 1,18 | 1,19 | 1,15 | 1,16 | -0,85% | 65.467,00 |
| 02.02.2026 | 1,21 | 1,24 | 1,12 | 1,17 | -4,10% | 155.596,00 |
| 30.01.2026 | 1,21 | 1,22 | 1,18 | 1,22 | 0,83% | 124.525,00 |
| 29.01.2026 | 1,35 | 1,36 | 1,19 | 1,21 | -8,33% | 132.037,00 |
| 28.01.2026 | 1,36 | 1,36 | 1,30 | 1,32 | -2,94% | 48.307,00 |
| 27.01.2026 | 1,35 | 1,37 | 1,30 | 1,36 | 2,26% | 64.500,00 |
| 26.01.2026 | 1,43 | 1,43 | 1,30 | 1,33 | -5,00% | 50.232,00 |
| 23.01.2026 | 1,41 | 1,43 | 1,39 | 1,40 | -2,10% | 33.118,00 |
| 22.01.2026 | 1,44 | 1,54 | 1,42 | 1,43 | 0,00% | 117.947,00 |
| 21.01.2026 | 1,33 | 1,48 | 1,30 | 1,43 | 7,52% | 150.844,00 |
| 20.01.2026 | 1,35 | 1,37 | 1,29 | 1,33 | -2,21% | 53.477,00 |
| 16.01.2026 | 1,33 | 1,36 | 1,30 | 1,36 | 2,26% | 53.057,00 |
| 15.01.2026 | 1,38 | 1,38 | 1,29 | 1,33 | 0,00% | 65.796,00 |
| 14.01.2026 | 1,33 | 1,40 | 1,29 | 1,33 | 1,53% | 157.950,00 |
| 13.01.2026 | 1,32 | 1,34 | 1,28 | 1,31 | -0,76% | 53.142,00 |
| 12.01.2026 | 1,33 | 1,39 | 1,30 | 1,32 | -2,22% | 73.593,00 |
| 09.01.2026 | 1,41 | 1,43 | 1,33 | 1,35 | -2,88% | 84.279,00 |
| 08.01.2026 | 1,41 | 1,47 | 1,36 | 1,39 | -0,71% | 47.993,00 |
| 07.01.2026 | 1,52 | 1,53 | 1,38 | 1,40 | -7,89% | 142.910,00 |
| 06.01.2026 | 1,49 | 1,54 | 1,48 | 1,52 | 3,40% | 92.525,00 |
| 05.01.2026 | 1,45 | 1,55 | 1,42 | 1,47 | 5,76% | 206.363,00 |
| 02.01.2026 | 1,31 | 1,43 | 1,27 | 1,39 | 12,10% | 133.218,00 |
| 31.12.2025 | 1,41 | 1,41 | 1,19 | 1,24 | -13,59% | 306.117,00 |
| 30.12.2025 | 1,45 | 1,50 | 1,40 | 1,44 | -0,35% | 176.609,00 |
| 29.12.2025 | 1,56 | 1,58 | 1,42 | 1,44 | -8,86% | 226.897,00 |
| 26.12.2025 | 1,45 | 1,68 | 1,42 | 1,58 | 8,22% | 313.259,00 |
| 24.12.2025 | 1,43 | 1,47 | 1,42 | 1,46 | 2,10% | 60.985,00 |
| 23.12.2025 | 1,46 | 1,49 | 1,43 | 1,43 | -5,30% | 90.174,00 |
| 22.12.2025 | 1,51 | 1,53 | 1,48 | 1,51 | 0,00% | 110.600,00 |
| 19.12.2025 | 1,53 | 1,55 | 1,45 | 1,51 | -1,31% | 180.208,00 |
| 18.12.2025 | 1,60 | 1,62 | 1,52 | 1,53 | -4,97% | 156.150,00 |
| 17.12.2025 | 1,62 | 1,69 | 1,60 | 1,61 | -5,85% | 95.023,00 |
| 16.12.2025 | 1,67 | 1,72 | 1,65 | 1,71 | 1,18% | 133.556,00 |
| 15.12.2025 | 1,78 | 1,79 | 1,66 | 1,69 | -3,43% | 88.811,00 |
| 12.12.2025 | 1,75 | 1,80 | 1,72 | 1,75 | -1,69% | 113.986,00 |
| 11.12.2025 | 1,81 | 1,81 | 1,73 | 1,78 | -1,11% | 106.732,00 |
| 10.12.2025 | 1,80 | 1,83 | 1,73 | 1,80 | 0,00% | 207.143,00 |
| 09.12.2025 | 1,70 | 1,82 | 1,70 | 1,80 | 3,45% | 260.929,00 |
| 08.12.2025 | 1,89 | 1,89 | 1,69 | 1,74 | -4,40% | 259.334,00 |
| 05.12.2025 | 2,00 | 2,00 | 1,79 | 1,82 | -6,67% | 300.675,00 |
| 04.12.2025 | 2,06 | 2,09 | 1,91 | 1,95 | -6,25% | 335.586,00 |
| 03.12.2025 | 2,14 | 2,17 | 2,01 | 2,08 | -1,89% | 117.204,00 |
| 02.12.2025 | 2,23 | 2,23 | 2,05 | 2,12 | -5,36% | 211.463,00 |
| 01.12.2025 | 2,30 | 2,30 | 2,18 | 2,24 | -2,61% | 63.670,00 |
| 28.11.2025 | 2,35 | 2,35 | 2,26 | 2,30 | 1,32% | 59.327,00 |
| 26.11.2025 | 2,23 | 2,34 | 2,23 | 2,27 | 0,89% | 116.078,00 |
| 25.11.2025 | 2,30 | 2,30 | 2,11 | 2,25 | 0,45% | 97.694,00 |
| 24.11.2025 | 2,17 | 2,57 | 2,11 | 2,24 | 12,00% | 313.944,00 |
| 21.11.2025 | 2,11 | 2,11 | 1,96 | 2,00 | -2,91% | 71.722,00 |
| 20.11.2025 | 2,19 | 2,33 | 2,02 | 2,06 | -4,63% | 141.749,00 |
| 19.11.2025 | 2,30 | 2,34 | 2,09 | 2,16 | -7,69% | 71.231,00 |
| 18.11.2025 | 2,16 | 2,44 | 2,10 | 2,34 | 8,33% | 173.658,00 |
| 17.11.2025 | 2,39 | 2,39 | 2,16 | 2,16 | -7,69% | 127.098,00 |
| 14.11.2025 | 2,68 | 2,68 | 2,33 | 2,34 | -15,52% | 185.782,00 |
| 13.11.2025 | 2,98 | 3,09 | 2,73 | 2,77 | -8,28% | 159.139,00 |
| 12.11.2025 | 3,03 | 3,04 | 2,93 | 3,02 | -0,33% | 85.140,00 |
| 11.11.2025 | 2,96 | 3,04 | 2,95 | 3,03 | 1,00% | 53.498,00 |
| 10.11.2025 | 2,99 | 3,01 | 2,91 | 3,00 | 1,69% | 126.956,00 |
| 07.11.2025 | 2,82 | 3,00 | 2,82 | 2,95 | -1,01% | 72.857,00 |
| 06.11.2025 | 3,00 | 3,02 | 2,90 | 2,98 | 0,68% | 72.061,00 |
| 05.11.2025 | 2,70 | 3,02 | 2,67 | 2,96 | 9,02% | 100.046,00 |
| 04.11.2025 | 2,71 | 2,93 | 2,70 | 2,72 | -4,06% | 79.211,00 |
| 03.11.2025 | 2,86 | 3,09 | 2,77 | 2,83 | -2,41% | 228.218,00 |
| 31.10.2025 | 2,82 | 3,00 | 2,82 | 2,90 | 1,05% | 94.806,00 |
| 30.10.2025 | 2,89 | 3,00 | 2,80 | 2,87 | -3,04% | 160.049,00 |
| 29.10.2025 | 3,10 | 3,10 | 2,90 | 2,96 | -5,73% | 131.785,00 |