10,650$
-7,63%
Echtzeit-Aktienkurs SharpLink Gaming Inc
Bid:
Ask:
Aktienkurse zur SharpLink Gaming Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 11,71 | 11,76 | 10,49 | 10,51 | -8,85% | 8.709.832,00 |
| 11.12.2025 | 11,45 | 11,64 | 11,12 | 11,53 | -4,08% | 7.510.100,00 |
| 10.12.2025 | 11,41 | 12,29 | 11,30 | 12,02 | 3,62% | 10.683.044,00 |
| 09.12.2025 | 10,92 | 12,08 | 10,87 | 11,60 | 4,88% | 9.937.913,00 |
| 08.12.2025 | 11,14 | 11,35 | 10,75 | 11,06 | 3,17% | 8.030.760,00 |
| 05.12.2025 | 10,80 | 11,12 | 10,61 | 10,72 | -3,94% | 7.010.097,00 |
| 04.12.2025 | 10,66 | 11,16 | 10,49 | 11,16 | 5,38% | 9.087.119,00 |
| 03.12.2025 | 10,13 | 10,71 | 10,05 | 10,59 | 6,22% | 8.122.279,00 |
| 02.12.2025 | 9,86 | 10,53 | 9,80 | 9,97 | 3,85% | 10.310.633,00 |
| 01.12.2025 | 9,77 | 9,90 | 9,38 | 9,60 | -9,60% | 8.690.415,00 |
| 28.11.2025 | 10,60 | 10,99 | 10,47 | 10,62 | 3,61% | 6.107.964,00 |
| 26.11.2025 | 9,93 | 10,44 | 9,78 | 10,25 | 3,22% | 9.403.592,00 |
| 25.11.2025 | 9,82 | 9,99 | 9,57 | 9,93 | -1,49% | 6.518.056,00 |
| 24.11.2025 | 9,57 | 10,21 | 9,50 | 10,08 | 5,88% | 11.065.438,00 |
| 21.11.2025 | 9,14 | 9,62 | 8,76 | 9,52 | 2,37% | 13.682.860,00 |
| 20.11.2025 | 10,17 | 10,22 | 9,24 | 9,30 | -5,78% | 13.794.383,00 |
| 19.11.2025 | 10,43 | 10,62 | 9,76 | 9,87 | -6,45% | 11.110.290,00 |
| 18.11.2025 | 10,08 | 10,86 | 10,06 | 10,55 | 2,53% | 9.955.785,00 |
| 17.11.2025 | 10,61 | 11,27 | 10,15 | 10,29 | -5,51% | 13.773.768,00 |
| 14.11.2025 | 10,59 | 11,08 | 10,55 | 10,89 | -0,91% | 12.764.996,00 |
| 13.11.2025 | 11,66 | 12,08 | 10,57 | 10,99 | -5,01% | 14.050.670,00 |
| 12.11.2025 | 11,92 | 12,10 | 11,27 | 11,57 | 0,09% | 10.076.276,00 |
| 11.11.2025 | 11,76 | 11,96 | 11,49 | 11,56 | -3,26% | 8.921.332,00 |
| 10.11.2025 | 12,43 | 12,58 | 11,92 | 11,95 | -0,08% | 11.327.003,00 |
| 07.11.2025 | 10,81 | 12,17 | 10,70 | 11,96 | 7,07% | 10.869.538,00 |
| 06.11.2025 | 11,80 | 11,84 | 11,13 | 11,17 | -7,88% | 8.866.437,00 |
| 05.11.2025 | 12,00 | 12,38 | 11,76 | 12,13 | 3,81% | 8.410.861,00 |
| 04.11.2025 | 12,41 | 12,81 | 11,67 | 11,68 | -10,77% | 15.096.341,00 |
| 03.11.2025 | 13,20 | 13,43 | 12,68 | 13,09 | -5,42% | 11.745.723,00 |
| 31.10.2025 | 13,33 | 13,94 | 13,30 | 13,84 | 8,38% | 12.701.890,00 |
| 30.10.2025 | 13,21 | 13,36 | 12,73 | 12,77 | -6,17% | 12.087.637,00 |
| 29.10.2025 | 13,45 | 13,87 | 13,16 | 13,61 | -0,95% | 9.907.510,00 |
| 28.10.2025 | 14,37 | 14,52 | 13,71 | 13,74 | -3,98% | 7.920.676,00 |
| 27.10.2025 | 14,82 | 14,90 | 14,30 | 14,31 | 2,80% | 10.252.781,00 |
| 24.10.2025 | 14,05 | 14,14 | 13,74 | 13,92 | 3,07% | 10.121.495,00 |
| 23.10.2025 | 13,65 | 13,73 | 13,36 | 13,51 | 0,48% | 9.493.496,00 |
| 22.10.2025 | 13,99 | 14,02 | 12,86 | 13,44 | -6,28% | 18.081.754,00 |
| 21.10.2025 | 14,55 | 15,04 | 14,21 | 14,34 | -3,04% | 11.400.312,00 |
| 20.10.2025 | 14,95 | 15,50 | 14,75 | 14,79 | 3,14% | 9.782.468,00 |
| 17.10.2025 | 13,93 | 14,42 | 13,69 | 14,34 | -1,58% | 14.531.673,00 |
| 16.10.2025 | 15,97 | 16,20 | 14,46 | 14,57 | -3,83% | 14.339.896,00 |
| 15.10.2025 | 15,88 | 16,13 | 14,98 | 15,15 | -3,13% | 9.202.759,00 |
| 14.10.2025 | 15,20 | 15,99 | 14,86 | 15,64 | -3,04% | 10.512.137,00 |
| 13.10.2025 | 15,67 | 16,20 | 15,11 | 16,13 | 5,32% | 12.620.155,00 |
| 10.10.2025 | 17,02 | 17,17 | 15,14 | 15,32 | -9,65% | 21.171.619,00 |
| 09.10.2025 | 17,14 | 17,15 | 16,24 | 16,95 | -3,53% | 15.425.626,00 |
| 08.10.2025 | 17,49 | 18,05 | 17,27 | 17,57 | -1,13% | 12.066.507,00 |
| 07.10.2025 | 19,27 | 19,54 | 17,41 | 17,77 | -7,64% | 19.842.251,00 |
| 06.10.2025 | 18,84 | 19,46 | 18,51 | 19,24 | 5,77% | 17.252.799,00 |
| 03.10.2025 | 18,15 | 18,73 | 17,71 | 18,19 | 0,55% | 1.918.879,00 |
| 02.10.2025 | 17,67 | 18,49 | 17,52 | 18,09 | 4,15% | 17.170.374,00 |
| 01.10.2025 | 17,52 | 18,12 | 17,16 | 17,37 | 2,12% | 16.603.692,00 |
| 30.09.2025 | 16,80 | 17,37 | 16,58 | 17,01 | -1,45% | 9.566.188,00 |
| 29.09.2025 | 16,05 | 17,52 | 16,01 | 17,26 | 7,88% | 20.463.866,00 |
| 26.09.2025 | 16,32 | 16,53 | 15,60 | 16,00 | -1,90% | 13.407.729,00 |
| 25.09.2025 | 16,33 | 16,82 | 15,82 | 16,31 | -7,22% | 18.543.976,00 |
| 24.09.2025 | 16,60 | 18,10 | 16,49 | 17,58 | 3,35% | 20.069.397,00 |
| 23.09.2025 | 16,61 | 17,44 | 16,45 | 17,01 | 2,41% | 15.806.507,00 |
| 22.09.2025 | 16,22 | 16,98 | 16,08 | 16,61 | -4,15% | 20.839.764,00 |
| 19.09.2025 | 16,88 | 17,84 | 16,76 | 17,33 | 0,64% | 29.627.588,00 |
| 18.09.2025 | 17,51 | 18,67 | 17,19 | 17,22 | 0,58% | 28.512.254,00 |
| 17.09.2025 | 16,94 | 17,48 | 16,35 | 17,12 | 1,00% | 19.381.210,00 |
| 16.09.2025 | 17,05 | 17,12 | 16,19 | 16,95 | 0,95% | 15.292.345,00 |
| 15.09.2025 | 17,14 | 17,23 | 16,32 | 16,79 | -5,14% | 21.814.264,00 |
| 12.09.2025 | 16,61 | 17,83 | 16,53 | 17,70 | 8,19% | 28.043.197,00 |
| 11.09.2025 | 16,11 | 17,26 | 16,04 | 16,36 | 1,68% | 23.075.997,00 |
| 10.09.2025 | 16,86 | 17,16 | 15,97 | 16,09 | -3,59% | 22.942.198,00 |
| 09.09.2025 | 16,42 | 16,77 | 15,84 | 16,69 | 6,51% | 24.068.087,00 |
| 08.09.2025 | 15,16 | 16,17 | 14,97 | 15,67 | 4,92% | 23.262.579,00 |
| 05.09.2025 | 15,82 | 16,06 | 14,29 | 14,94 | -3,21% | 29.896.634,00 |
| 04.09.2025 | 16,10 | 16,17 | 14,97 | 15,43 | -8,26% | 38.519.621,00 |
| 03.09.2025 | 17,14 | 17,43 | 16,52 | 16,82 | -0,94% | 29.983.603,00 |
| 02.09.2025 | 17,48 | 17,87 | 16,61 | 16,98 | -4,71% | 25.780.231,00 |
| 29.08.2025 | 18,38 | 18,45 | 17,51 | 17,82 | -3,47% | 21.077.102,00 |
| 28.08.2025 | 19,15 | 19,38 | 18,26 | 18,46 | -4,20% | 25.365.449,00 |
| 27.08.2025 | 19,73 | 20,27 | 19,13 | 19,27 | -3,26% | 31.176.218,00 |
| 26.08.2025 | 19,34 | 20,08 | 19,01 | 19,92 | 3,91% | 26.517.159,00 |
| 25.08.2025 | 20,37 | 20,41 | 19,10 | 19,17 | -8,15% | 36.202.661,00 |
| 22.08.2025 | 18,40 | 21,03 | 18,25 | 20,87 | 15,69% | 85.754.050,00 |
| 21.08.2025 | 18,70 | 19,45 | 17,91 | 18,04 | -7,34% | 24.861.210,00 |
| 20.08.2025 | 18,60 | 19,66 | 18,22 | 19,47 | 5,93% | 38.047.328,00 |
| 19.08.2025 | 19,59 | 20,02 | 18,09 | 18,38 | -8,65% | 36.725.495,00 |
| 18.08.2025 | 19,47 | 21,21 | 18,92 | 20,12 | 1,36% | 43.781.872,00 |
| 15.08.2025 | 22,50 | 22,72 | 19,63 | 19,85 | -15,50% | 60.295.384,00 |
| 14.08.2025 | 21,89 | 23,78 | 21,76 | 23,49 | -0,13% | 45.310.322,00 |
| 13.08.2025 | 23,27 | 24,55 | 22,36 | 23,52 | 4,67% | 55.462.048,00 |
| 12.08.2025 | 24,00 | 24,03 | 21,44 | 22,47 | 0,60% | 74.507.919,00 |
| 11.08.2025 | 24,12 | 28,26 | 22,26 | 22,34 | -6,63% | 113.444.556,00 |
| 08.08.2025 | 23,54 | 25,42 | 22,21 | 23,92 | 2,40% | 81.121.188,00 |
| 07.08.2025 | 21,72 | 24,10 | 21,53 | 23,36 | 5,51% | 53.405.377,00 |
| 06.08.2025 | 19,51 | 22,44 | 18,64 | 22,14 | 9,44% | 34.577.274,00 |
| 05.08.2025 | 19,04 | 20,30 | 18,35 | 20,23 | 5,69% | 23.958.024,00 |
| 04.08.2025 | 17,94 | 20,14 | 17,69 | 19,14 | 11,67% | 39.469.497,00 |
| 01.08.2025 | 18,05 | 18,81 | 17,09 | 17,14 | -8,88% | 29.186.585,00 |
| 31.07.2025 | 19,50 | 20,30 | 18,78 | 18,81 | -3,83% | 24.112.027,00 |
| 30.07.2025 | 18,70 | 20,65 | 18,70 | 19,56 | 2,52% | 38.162.905,00 |
| 29.07.2025 | 20,32 | 20,84 | 18,37 | 19,08 | -8,82% | 40.697.089,00 |
| 28.07.2025 | 23,10 | 23,10 | 19,78 | 20,93 | -4,84% | 53.061.271,00 |
| 25.07.2025 | 24,77 | 24,99 | 21,35 | 21,99 | -5,70% | 47.775.720,00 |
| 24.07.2025 | 25,76 | 28,50 | 22,12 | 23,32 | -9,65% | 70.756.614,00 |