9,510$
-3,45%
Echtzeit-Aktienkurs SharpLink Gaming Inc
Bid:
Ask:
Aktienkurse zur SharpLink Gaming Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 10,97 | 11,02 | 9,40 | 9,85 | -1,50% | 14.299.762,00 |
| 18.06.2025 | 11,67 | 12,22 | 9,52 | 10,00 | -16,32% | 18.613.539,00 |
| 17.06.2025 | 13,63 | 13,63 | 11,61 | 11,95 | -10,89% | 15.642.368,00 |
| 16.06.2025 | 10,88 | 14,25 | 10,55 | 13,41 | 45,60% | 46.975.248,00 |
| 13.06.2025 | 10,25 | 11,63 | 9,05 | 9,21 | -71,69% | 41.921.621,00 |
| 12.06.2025 | 33,13 | 37,18 | 30,33 | 32,53 | -12,25% | 13.390.877,00 |
| 11.06.2025 | 36,41 | 49,52 | 31,87 | 37,07 | 9,09% | 7.139.403,00 |
| 10.06.2025 | 34,75 | 38,00 | 29,80 | 33,98 | 15,46% | 3.788.846,00 |
| 09.06.2025 | 38,26 | 38,80 | 29,17 | 29,43 | -29,05% | 2.884.734,00 |
| 06.06.2025 | 44,86 | 45,12 | 37,00 | 41,48 | -2,45% | 1.612.327,00 |
| 05.06.2025 | 58,96 | 59,02 | 40,50 | 42,52 | -28,18% | 2.088.878,00 |
| 04.06.2025 | 55,25 | 62,64 | 51,48 | 59,20 | 17,72% | 2.940.987,00 |
| 03.06.2025 | 57,72 | 82,70 | 49,44 | 50,29 | -9,17% | 7.859.977,00 |
| 02.06.2025 | 55,95 | 63,00 | 45,61 | 55,37 | -27,81% | 4.126.829,00 |
| 30.05.2025 | 105,00 | 124,12 | 70,25 | 76,70 | -3,17% | 12.276.925,00 |
| 29.05.2025 | 29,16 | 92,87 | 29,05 | 79,21 | 171,64% | 20.600.932,00 |
| 28.05.2025 | 31,10 | 32,80 | 27,23 | 29,16 | -18,62% | 2.200.333,00 |
| 27.05.2025 | 33,93 | 53,45 | 28,50 | 35,83 | 433,18% | 54.492.807,00 |
| 23.05.2025 | 3,99 | 6,91 | 3,58 | 6,72 | 78,72% | 6.066.503,00 |
| 22.05.2025 | 2,79 | 3,86 | 2,79 | 3,76 | 34,77% | 241.939,00 |
| 21.05.2025 | 2,97 | 2,97 | 2,58 | 2,79 | -4,12% | 46.085,00 |
| 20.05.2025 | 3,04 | 3,04 | 2,65 | 2,91 | -0,68% | 102.813,00 |
| 19.05.2025 | 2,99 | 3,02 | 2,85 | 2,93 | -1,01% | 35.427,00 |
| 16.05.2025 | 3,05 | 3,07 | 2,87 | 2,96 | 0,68% | 26.118,00 |
| 15.05.2025 | 3,36 | 3,53 | 2,67 | 2,94 | -14,04% | 177.265,00 |
| 14.05.2025 | 3,36 | 3,66 | 3,26 | 3,42 | 1,94% | 54.785,00 |
| 13.05.2025 | 3,31 | 3,50 | 3,13 | 3,36 | 1,36% | 41.581,00 |
| 12.05.2025 | 3,38 | 3,52 | 3,16 | 3,31 | -7,54% | 85.172,00 |
| 09.05.2025 | 3,07 | 4,15 | 2,94 | 3,58 | 12,93% | 369.346,00 |
| 08.05.2025 | 2,94 | 3,28 | 2,41 | 3,17 | -3,06% | 1.019.141,00 |