6,290$
1,70%
Echtzeit-Aktienkurs SharpLink Gaming Inc.
Bid:
Ask:
Aktienkurse zur SharpLink Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 6,18 | 6,36 | 6,07 | 6,30 | 1,94% | 6.563.023,00 |
| 12.08.2026 | 6,36 | 6,36 | 6,14 | 6,18 | -0,80% | 5.472.370,00 |
| 11.08.2026 | 6,21 | 6,29 | 6,03 | 6,23 | 0,81% | 4.242.563,00 |
| 10.08.2026 | 6,39 | 6,40 | 5,99 | 6,18 | -3,89% | 7.415.858,00 |
| 07.08.2026 | 6,41 | 6,47 | 6,27 | 6,43 | 2,23% | 4.929.714,00 |
| 06.08.2026 | 6,26 | 6,47 | 6,19 | 6,29 | -1,10% | 4.728.092,00 |
| 05.08.2026 | 6,23 | 6,42 | 6,13 | 6,36 | 0,63% | 4.759.820,00 |
| 04.08.2026 | 6,18 | 6,33 | 6,08 | 6,32 | 1,61% | 6.436.663,00 |
| 03.08.2026 | 6,05 | 6,28 | 5,94 | 6,22 | 1,63% | 7.075.721,00 |
| 31.07.2026 | 6,33 | 6,39 | 5,88 | 6,12 | -4,52% | 9.261.853,00 |
| 30.07.2026 | 6,30 | 6,53 | 6,27 | 6,41 | 4,40% | 9.126.298,00 |
| 29.07.2026 | 6,42 | 6,45 | 6,10 | 6,14 | -4,66% | 7.659.084,00 |
| 28.07.2026 | 6,11 | 6,53 | 5,99 | 6,44 | 0,94% | 11.347.444,00 |
| 27.07.2026 | 6,04 | 6,40 | 6,01 | 6,38 | 9,81% | 10.171.040,00 |
| 24.07.2026 | 6,02 | 6,06 | 5,70 | 5,81 | -3,17% | 6.706.811,00 |
| 23.07.2026 | 6,15 | 6,29 | 5,96 | 6,00 | -5,06% | 5.935.566,00 |
| 22.07.2026 | 6,20 | 6,49 | 6,18 | 6,32 | 0,80% | 6.433.493,00 |
| 21.07.2026 | 6,26 | 6,38 | 6,20 | 6,27 | 2,12% | 8.746.292,00 |
| 20.07.2026 | 5,77 | 6,26 | 5,74 | 6,14 | 8,38% | 10.219.765,00 |
| 17.07.2026 | 5,52 | 5,76 | 5,44 | 5,67 | -1,31% | 7.184.901,00 |
| 16.07.2026 | 5,98 | 6,03 | 5,72 | 5,74 | -5,59% | 7.770.689,00 |
| 15.07.2026 | 6,14 | 6,27 | 5,90 | 6,08 | 2,18% | 12.954.399,00 |
| 14.07.2026 | 5,69 | 5,98 | 5,64 | 5,95 | 9,78% | 11.490.534,00 |
| 13.07.2026 | 5,41 | 5,54 | 5,30 | 5,42 | -1,63% | 6.013.642,00 |
| 10.07.2026 | 5,54 | 5,63 | 5,38 | 5,51 | 3,57% | 8.202.147,00 |
| 09.07.2026 | 5,46 | 5,46 | 5,21 | 5,32 | -2,03% | 7.680.866,00 |
| 08.07.2026 | 5,28 | 5,52 | 5,16 | 5,43 | -0,37% | 10.408.599,00 |
| 07.07.2026 | 5,58 | 5,65 | 5,35 | 5,45 | -3,88% | 8.875.919,00 |
| 06.07.2026 | 5,27 | 5,72 | 5,24 | 5,67 | 6,78% | 9.965.852,00 |
| 02.07.2026 | 5,35 | 5,63 | 5,28 | 5,31 | 2,71% | 16.324.138,00 |
| 01.07.2026 | 4,81 | 5,21 | 4,81 | 5,17 | 7,71% | 12.322.416,00 |
| 30.06.2026 | 4,81 | 4,89 | 4,72 | 4,80 | -2,44% | 7.363.162,00 |
| 29.06.2026 | 4,82 | 4,97 | 4,58 | 4,92 | 2,29% | 9.459.358,00 |
| 26.06.2026 | 4,47 | 4,86 | 4,46 | 4,81 | 5,48% | 35.832.000,00 |
| 25.06.2026 | 4,76 | 4,85 | 4,52 | 4,56 | -3,39% | 11.861.590,00 |
| 24.06.2026 | 4,99 | 5,00 | 4,63 | 4,72 | -4,93% | 12.305.997,00 |
| 23.06.2026 | 5,08 | 5,13 | 4,95 | 4,97 | -6,50% | 10.811.920,00 |
| 22.06.2026 | 5,44 | 5,61 | 5,29 | 5,31 | 0,38% | 13.365.649,00 |
| 18.06.2026 | 5,39 | 5,49 | 5,07 | 5,29 | -1,31% | 10.686.407,00 |
| 17.06.2026 | 5,50 | 5,77 | 5,36 | 5,36 | -3,94% | 8.802.253,00 |
| 16.06.2026 | 5,82 | 5,86 | 5,54 | 5,58 | -3,79% | 7.101.268,00 |
| 15.06.2026 | 5,91 | 6,09 | 5,80 | 5,80 | 5,26% | 13.253.025,00 |
| 12.06.2026 | 5,35 | 5,62 | 5,30 | 5,51 | 1,47% | 4.765.951,00 |
| 11.06.2026 | 5,16 | 5,45 | 5,11 | 5,43 | 5,23% | 6.785.982,00 |
| 10.06.2026 | 5,25 | 5,44 | 5,15 | 5,16 | -3,01% | 5.040.913,00 |
| 09.06.2026 | 5,46 | 5,55 | 5,09 | 5,32 | -3,62% | 7.755.040,00 |
| 08.06.2026 | 5,44 | 5,66 | 5,42 | 5,52 | 6,36% | 8.760.858,00 |
| 05.06.2026 | 5,56 | 5,56 | 5,06 | 5,19 | -9,27% | 9.967.052,00 |
| 04.06.2026 | 5,47 | 5,74 | 5,45 | 5,72 | 3,25% | 9.184.454,00 |
| 03.06.2026 | 5,78 | 5,87 | 5,53 | 5,54 | -4,65% | 7.636.417,00 |
| 02.06.2026 | 6,11 | 6,11 | 5,78 | 5,81 | -6,14% | 7.403.318,00 |
| 01.06.2026 | 5,90 | 6,32 | 5,81 | 6,19 | 1,31% | 9.388.546,00 |
| 29.05.2026 | 6,01 | 6,33 | 5,91 | 6,11 | 0,49% | 8.012.994,00 |
| 28.05.2026 | 5,83 | 6,20 | 5,66 | 6,08 | 1,33% | 9.440.161,00 |
| 27.05.2026 | 6,10 | 6,31 | 5,97 | 6,00 | -2,91% | 7.587.071,00 |
| 26.05.2026 | 6,34 | 6,56 | 6,10 | 6,18 | -0,80% | 7.845.498,00 |
| 22.05.2026 | 6,50 | 6,57 | 6,22 | 6,23 | -3,86% | 5.266.848,00 |
| 21.05.2026 | 6,29 | 6,50 | 6,24 | 6,48 | 2,37% | 5.089.881,00 |
| 20.05.2026 | 6,22 | 6,44 | 6,16 | 6,33 | 1,77% | 6.091.620,00 |
| 19.05.2026 | 6,16 | 6,29 | 6,09 | 6,22 | -1,43% | 6.317.732,00 |
| 18.05.2026 | 6,53 | 6,55 | 6,17 | 6,31 | -6,10% | 9.764.857,00 |
| 15.05.2026 | 7,09 | 7,15 | 6,69 | 6,72 | -9,19% | 7.987.297,00 |
| 14.05.2026 | 6,94 | 7,48 | 6,88 | 7,40 | 6,32% | 7.085.841,00 |
| 13.05.2026 | 7,15 | 7,20 | 6,95 | 6,96 | -2,93% | 4.235.065,00 |
| 12.05.2026 | 7,56 | 7,60 | 7,05 | 7,17 | -7,60% | 9.023.892,00 |
| 11.05.2026 | 7,37 | 8,01 | 7,35 | 7,76 | 4,30% | 10.020.135,00 |
| 08.05.2026 | 7,39 | 7,56 | 7,22 | 7,44 | -0,13% | 6.089.707,00 |
| 07.05.2026 | 7,58 | 7,63 | 7,34 | 7,45 | -3,62% | 4.469.812,00 |
| 06.05.2026 | 7,75 | 7,88 | 7,64 | 7,73 | 1,71% | 6.128.472,00 |
| 05.05.2026 | 7,73 | 7,74 | 7,46 | 7,60 | 0,40% | 4.376.091,00 |
| 04.05.2026 | 7,30 | 7,75 | 7,30 | 7,57 | 3,84% | 10.248.457,00 |
| 01.05.2026 | 7,32 | 7,41 | 7,18 | 7,29 | 1,25% | 4.328.406,00 |
| 30.04.2026 | 7,05 | 7,27 | 6,99 | 7,20 | 2,86% | 8.006.234,00 |
| 29.04.2026 | 7,24 | 7,26 | 6,88 | 7,00 | -4,24% | 8.935.942,00 |
| 28.04.2026 | 7,07 | 7,35 | 6,93 | 7,31 | 1,81% | 5.500.109,00 |
| 27.04.2026 | 7,49 | 7,49 | 7,10 | 7,18 | -1,78% | 7.261.908,00 |
| 24.04.2026 | 7,46 | 7,50 | 7,19 | 7,31 | -1,62% | 4.896.579,00 |
| 23.04.2026 | 7,27 | 7,61 | 7,25 | 7,43 | -0,54% | 7.570.621,00 |
| 22.04.2026 | 7,73 | 7,76 | 7,40 | 7,47 | 1,49% | 15.382.694,00 |
| 21.04.2026 | 7,83 | 7,83 | 7,32 | 7,36 | -5,52% | 6.805.687,00 |
| 20.04.2026 | 7,60 | 7,80 | 7,36 | 7,79 | -2,50% | 10.022.906,00 |
| 17.04.2026 | 7,96 | 8,09 | 7,78 | 7,99 | 3,23% | 7.866.161,00 |
| 16.04.2026 | 7,55 | 7,81 | 7,34 | 7,74 | 2,25% | 9.485.445,00 |
| 15.04.2026 | 7,18 | 7,58 | 7,12 | 7,57 | 6,02% | 7.068.692,00 |
| 14.04.2026 | 7,11 | 7,48 | 7,03 | 7,14 | 6,57% | 9.635.047,00 |
| 13.04.2026 | 6,38 | 6,71 | 6,29 | 6,70 | 2,76% | 6.267.282,00 |
| 10.04.2026 | 6,56 | 6,67 | 6,45 | 6,52 | 1,56% | 8.190.631,00 |
| 09.04.2026 | 6,36 | 6,57 | 6,27 | 6,42 | 0,00% | 7.153.541,00 |
| 08.04.2026 | 6,80 | 6,90 | 6,36 | 6,42 | 2,88% | 8.129.166,00 |
| 07.04.2026 | 6,20 | 6,26 | 5,99 | 6,24 | -2,19% | 8.742.183,00 |
| 06.04.2026 | 6,38 | 6,46 | 6,22 | 6,38 | 3,07% | 7.665.628,00 |
| 02.04.2026 | 6,15 | 6,34 | 5,98 | 6,19 | -4,18% | 7.668.337,00 |
| 01.04.2026 | 6,60 | 6,66 | 6,42 | 6,46 | 0,16% | 5.306.114,00 |
| 31.03.2026 | 6,07 | 6,53 | 6,07 | 6,45 | 7,32% | 11.584.117,00 |
| 30.03.2026 | 6,23 | 6,32 | 5,96 | 6,01 | -0,50% | 5.652.345,00 |
| 27.03.2026 | 6,35 | 6,50 | 6,00 | 6,04 | -7,50% | 10.877.091,00 |
| 26.03.2026 | 7,00 | 7,02 | 6,46 | 6,53 | -10,30% | 10.293.826,00 |
| 25.03.2026 | 7,37 | 7,57 | 7,11 | 7,28 | 1,53% | 6.029.800,00 |
| 24.03.2026 | 7,44 | 7,54 | 7,11 | 7,17 | -4,53% | 3.933.999,00 |
| 23.03.2026 | 7,40 | 7,65 | 7,38 | 7,51 | 1,49% | 4.596.257,00 |