6,430$
0,16%
Echtzeit-Aktienkurs SharpLink Gaming Inc.
Bid:
Ask:
Aktienkurse zur SharpLink Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 6,45 | 6,46 | 6,07 | 6,24 | -2,80% | 10.902.257,00 |
| 05.11.2026 | 7,03 | 7,07 | 6,26 | 6,42 | -10,21% | 11.183.882,00 |
| 04.11.2026 | 6,68 | 7,29 | 6,63 | 7,15 | 8,50% | 10.442.725,00 |
| 03.11.2026 | 6,59 | 6,80 | 6,55 | 6,59 | 1,54% | 14.443.172,00 |
| 02.11.2026 | 6,81 | 6,96 | 6,46 | 6,49 | -3,71% | 21.881.171,00 |
| 30.10.2026 | 6,76 | 6,84 | 6,58 | 6,74 | -6,78% | 14.405.227,00 |
| 29.10.2026 | 7,18 | 7,38 | 7,12 | 7,23 | -1,77% | 5.385.307,00 |
| 28.10.2026 | 7,41 | 7,46 | 7,19 | 7,36 | -1,21% | 13.470.937,00 |
| 27.10.2026 | 7,27 | 7,45 | 7,19 | 7,45 | 3,76% | 10.111.717,00 |
| 26.10.2026 | 7,37 | 7,46 | 7,17 | 7,18 | -5,90% | 6.536.492,00 |
| 23.10.2026 | 7,89 | 8,02 | 7,61 | 7,63 | -2,93% | 7.152.787,00 |
| 22.10.2026 | 7,85 | 8,08 | 7,71 | 7,86 | -5,87% | 6.890.297,00 |
| 21.10.2026 | 8,09 | 8,53 | 7,89 | 8,35 | 6,10% | 8.475.071,00 |
| 20.10.2026 | 7,39 | 8,04 | 7,38 | 7,87 | 5,50% | 5.157.870,00 |
| 19.10.2026 | 7,72 | 7,74 | 7,41 | 7,46 | -1,45% | 7.230.019,00 |
| 16.10.2026 | 8,03 | 8,07 | 7,50 | 7,57 | 0,33% | 8.082.157,00 |
| 15.10.2026 | 7,53 | 7,55 | 7,53 | 7,55 | -4,49% | 86.650,00 |
| 14.10.2026 | 8,28 | 8,33 | 7,68 | 7,90 | -6,06% | 13.689.778,00 |
| 13.10.2026 | 8,44 | 8,65 | 8,40 | 8,41 | -0,94% | 4.127.100,00 |
| 12.10.2026 | 8,66 | 8,72 | 8,37 | 8,49 | -1,16% | 7.384.000,00 |
| 09.10.2026 | 8,98 | 8,98 | 8,58 | 8,59 | -2,50% | 7.420.630,00 |
| 08.10.2026 | 8,72 | 8,84 | 8,40 | 8,81 | -1,56% | 8.738.889,00 |
| 07.10.2026 | 9,03 | 9,12 | 8,82 | 8,95 | -5,79% | 7.319.468,00 |
| 06.10.2026 | 9,58 | 9,84 | 9,41 | 9,50 | -0,94% | 5.045.283,00 |
| 05.10.2026 | 9,58 | 9,81 | 9,40 | 9,59 | 2,57% | 5.668.677,00 |
| 02.10.2026 | 10,02 | 10,23 | 9,23 | 9,35 | -2,40% | 8.390.703,00 |
| 01.10.2026 | 9,30 | 9,69 | 9,27 | 9,58 | 3,23% | 5.344.497,00 |
| 30.09.2026 | 9,73 | 9,84 | 9,26 | 9,28 | -1,90% | 5.923.514,00 |
| 29.09.2026 | 9,82 | 9,89 | 9,41 | 9,46 | -0,42% | 5.966.556,00 |
| 28.09.2026 | 9,50 | 9,76 | 9,42 | 9,50 | -1,35% | 6.997.861,00 |
| 25.09.2026 | 10,00 | 10,00 | 9,45 | 9,63 | -3,22% | 5.399.352,00 |
| 24.09.2026 | 9,80 | 10,03 | 9,67 | 9,95 | 1,43% | 5.903.301,00 |
| 23.09.2026 | 10,14 | 10,27 | 9,74 | 9,81 | -4,11% | 9.393.503,00 |
| 22.09.2026 | 9,91 | 10,40 | 9,85 | 10,23 | 2,51% | 16.130.827,00 |
| 21.09.2026 | 9,97 | 10,12 | 9,62 | 9,98 | 6,74% | 13.645.600,00 |
| 18.09.2026 | 8,64 | 9,37 | 8,58 | 9,35 | 13,20% | 16.209.012,00 |
| 17.09.2026 | 8,17 | 8,59 | 8,10 | 8,26 | 3,51% | 8.225.879,00 |
| 16.09.2026 | 8,36 | 8,41 | 7,81 | 7,98 | -4,20% | 7.040.750,00 |
| 15.09.2026 | 8,77 | 8,80 | 8,11 | 8,33 | -8,96% | 8.473.160,00 |
| 14.09.2026 | 8,77 | 9,24 | 8,74 | 9,15 | 3,04% | 9.260.335,00 |
| 11.09.2026 | 8,71 | 9,49 | 8,53 | 8,88 | 5,34% | 13.366.724,00 |
| 10.09.2026 | 8,37 | 8,67 | 8,33 | 8,43 | -1,29% | 7.071.817,00 |
| 09.09.2026 | 8,99 | 9,05 | 8,53 | 8,54 | -3,17% | 5.855.812,00 |
| 08.09.2026 | 8,69 | 8,94 | 8,45 | 8,82 | 1,61% | 7.523.416,00 |
| 04.09.2026 | 8,60 | 8,70 | 8,35 | 8,68 | -3,34% | 6.259.239,00 |
| 03.09.2026 | 8,34 | 9,02 | 8,29 | 8,98 | 10,80% | 13.224.205,00 |
| 02.09.2026 | 8,01 | 8,27 | 7,89 | 8,11 | -0,55% | 6.167.605,00 |
| 01.09.2026 | 8,29 | 8,46 | 8,08 | 8,15 | -5,56% | 6.529.981,00 |
| 31.08.2026 | 8,24 | 8,65 | 8,11 | 8,63 | 5,24% | 7.721.777,00 |
| 28.08.2026 | 8,65 | 8,76 | 8,12 | 8,20 | -7,66% | 7.905.504,00 |
| 27.08.2026 | 8,45 | 9,06 | 8,39 | 8,88 | 6,73% | 10.204.257,00 |
| 26.08.2026 | 8,16 | 8,43 | 8,12 | 8,32 | -0,36% | 5.904.968,00 |
| 25.08.2026 | 8,05 | 8,57 | 8,00 | 8,35 | 0,97% | 12.103.831,00 |
| 24.08.2026 | 8,06 | 8,54 | 8,02 | 8,27 | 4,55% | 13.942.139,00 |
| 21.08.2026 | 7,87 | 8,14 | 7,71 | 7,91 | 4,22% | 14.985.848,00 |
| 20.08.2026 | 7,55 | 7,67 | 7,17 | 7,59 | 7,20% | 15.682.008,00 |
| 19.08.2026 | 6,35 | 7,21 | 6,35 | 7,08 | 12,38% | 18.881.215,00 |
| 18.08.2026 | 6,32 | 6,43 | 6,16 | 6,30 | -3,23% | 8.674.491,00 |
| 17.08.2026 | 6,27 | 6,53 | 6,24 | 6,51 | 3,99% | 6.701.755,00 |
| 14.08.2026 | 6,27 | 6,30 | 6,02 | 6,26 | -0,95% | 5.556.815,00 |
| 13.08.2026 | 6,18 | 6,36 | 6,07 | 6,32 | 2,27% | 6.584.718,00 |
| 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 |