8,090$
-0,98%
Echtzeit-Aktienkurs Acuren Corp
Bid:
Ask:
Aktienkurse zur Acuren Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2026 | 8,04 | 8,22 | 7,98 | 8,09 | -0,98% | 1.650.655,00 |
| 29.06.2026 | 8,22 | 8,35 | 8,00 | 8,17 | -1,45% | 1.773.783,00 |
| 26.06.2026 | 8,29 | 8,44 | 8,18 | 8,29 | 1,22% | 3.558.984,00 |
| 25.06.2026 | 8,28 | 8,48 | 8,08 | 8,19 | -0,85% | 1.333.313,00 |
| 24.06.2026 | 8,20 | 8,36 | 8,09 | 8,26 | 1,10% | 1.117.054,00 |
| 23.06.2026 | 8,00 | 8,30 | 8,00 | 8,17 | 1,24% | 1.178.211,00 |
| 22.06.2026 | 8,30 | 8,36 | 8,04 | 8,07 | -4,16% | 1.310.368,00 |
| 18.06.2026 | 8,14 | 8,45 | 8,02 | 8,42 | 3,82% | 2.557.361,00 |
| 17.06.2026 | 8,47 | 8,61 | 8,10 | 8,11 | -3,68% | 2.021.899,00 |
| 16.06.2026 | 8,53 | 8,67 | 8,31 | 8,42 | -1,52% | 1.057.920,00 |
| 15.06.2026 | 8,68 | 8,84 | 8,50 | 8,55 | 1,06% | 1.860.628,00 |
| 12.06.2026 | 8,30 | 8,72 | 8,30 | 8,46 | 1,44% | 1.308.326,00 |
| 11.06.2026 | 7,89 | 8,37 | 7,89 | 8,34 | 5,04% | 2.135.686,00 |
| 10.06.2026 | 8,15 | 8,21 | 7,94 | 7,94 | -2,82% | 2.414.535,00 |
| 09.06.2026 | 8,58 | 8,66 | 8,00 | 8,17 | -3,88% | 2.377.765,00 |
| 08.06.2026 | 8,30 | 8,69 | 8,27 | 8,50 | 1,43% | 1.993.783,00 |
| 05.06.2026 | 8,38 | 8,54 | 8,30 | 8,38 | -0,95% | 2.751.799,00 |
| 04.06.2026 | 8,40 | 8,71 | 8,40 | 8,46 | -0,24% | 1.391.951,00 |
| 03.06.2026 | 8,16 | 8,60 | 7,98 | 8,48 | 2,17% | 2.146.378,00 |
| 02.06.2026 | 8,15 | 8,34 | 7,98 | 8,30 | 1,97% | 1.800.285,00 |
| 01.06.2026 | 8,15 | 9,00 | 7,70 | 8,14 | -0,37% | 3.874.623,00 |
| 29.05.2026 | 8,33 | 8,46 | 8,12 | 8,17 | -2,39% | 1.763.094,00 |
| 28.05.2026 | 8,39 | 8,53 | 8,09 | 8,37 | 0,24% | 1.575.066,00 |
| 27.05.2026 | 8,50 | 8,65 | 8,35 | 8,35 | -1,18% | 1.394.443,00 |
| 26.05.2026 | 8,50 | 8,87 | 8,40 | 8,45 | -0,82% | 1.195.620,00 |
| 22.05.2026 | 8,57 | 8,66 | 8,42 | 8,52 | 0,00% | 1.689.734,00 |
| 21.05.2026 | 8,51 | 8,75 | 8,46 | 8,52 | -0,81% | 1.661.116,00 |
| 20.05.2026 | 8,64 | 9,00 | 8,52 | 8,59 | 0,35% | 2.003.573,00 |
| 19.05.2026 | 9,12 | 9,59 | 8,45 | 8,56 | -4,89% | 4.103.899,00 |
| 18.05.2026 | 8,90 | 9,10 | 8,86 | 9,00 | 0,45% | 2.253.392,00 |
| 15.05.2026 | 8,81 | 8,98 | 8,46 | 8,96 | 0,45% | 2.448.660,00 |
| 14.05.2026 | 9,08 | 9,18 | 8,84 | 8,92 | -0,22% | 2.018.510,00 |
| 13.05.2026 | 9,26 | 9,31 | 8,93 | 8,94 | -4,89% | 1.905.106,00 |
| 12.05.2026 | 9,68 | 9,74 | 9,18 | 9,40 | -3,29% | 2.035.870,00 |
| 11.05.2026 | 9,90 | 10,13 | 9,69 | 9,72 | -1,92% | 1.846.985,00 |
| 08.05.2026 | 9,95 | 10,20 | 9,76 | 9,91 | -1,00% | 2.303.514,00 |
| 07.05.2026 | 10,38 | 10,90 | 9,98 | 10,01 | -2,91% | 3.587.006,00 |
| 06.05.2026 | 10,15 | 10,48 | 9,75 | 10,31 | 8,53% | 7.132.508,00 |
| 05.05.2026 | 9,36 | 9,89 | 9,34 | 9,50 | 2,37% | 4.870.473,00 |
| 04.05.2026 | 9,36 | 9,74 | 9,27 | 9,28 | -1,07% | 2.606.172,00 |
| 01.05.2026 | 9,28 | 9,69 | 9,19 | 9,38 | 2,63% | 2.511.260,00 |
| 30.04.2026 | 9,11 | 9,21 | 8,94 | 9,14 | 1,33% | 1.789.709,00 |
| 29.04.2026 | 8,86 | 9,13 | 8,60 | 9,02 | 1,69% | 2.701.440,00 |
| 28.04.2026 | 8,65 | 8,89 | 8,60 | 8,87 | 1,95% | 2.457.935,00 |
| 27.04.2026 | 8,60 | 8,85 | 8,56 | 8,70 | 0,93% | 2.263.532,00 |
| 24.04.2026 | 8,65 | 8,69 | 8,35 | 8,62 | -0,69% | 1.670.225,00 |
| 23.04.2026 | 8,76 | 8,85 | 8,65 | 8,68 | -1,81% | 1.643.088,00 |
| 22.04.2026 | 8,81 | 9,16 | 8,74 | 8,84 | 1,14% | 3.076.681,00 |
| 21.04.2026 | 8,80 | 9,21 | 8,71 | 8,74 | -1,47% | 3.242.871,00 |
| 20.04.2026 | 8,43 | 9,01 | 8,30 | 8,87 | 4,35% | 3.022.769,00 |
| 17.04.2026 | 8,18 | 8,59 | 8,10 | 8,50 | 6,38% | 4.181.367,00 |
| 16.04.2026 | 7,71 | 8,01 | 7,50 | 7,99 | 4,58% | 2.608.056,00 |
| 15.04.2026 | 8,01 | 8,07 | 7,63 | 7,64 | -3,66% | 1.533.549,00 |
| 14.04.2026 | 7,30 | 7,97 | 7,30 | 7,93 | 9,38% | 3.906.717,00 |
| 13.04.2026 | 7,04 | 7,26 | 6,92 | 7,25 | 1,40% | 4.500.139,00 |
| 10.04.2026 | 7,21 | 7,21 | 7,02 | 7,15 | 0,14% | 1.784.098,00 |
| 09.04.2026 | 7,28 | 7,44 | 7,01 | 7,14 | -3,25% | 2.128.437,00 |
| 08.04.2026 | 7,50 | 7,55 | 7,22 | 7,38 | 4,38% | 2.665.911,00 |
| 07.04.2026 | 7,02 | 7,19 | 6,85 | 7,07 | -0,14% | 2.341.721,00 |
| 06.04.2026 | 6,96 | 7,09 | 6,81 | 7,08 | 1,87% | 2.211.964,00 |
| 02.04.2026 | 6,62 | 7,05 | 6,60 | 6,95 | 1,76% | 3.333.066,00 |
| 01.04.2026 | 6,66 | 6,98 | 6,52 | 6,83 | 3,80% | 1.748.656,00 |
| 31.03.2026 | 6,86 | 6,95 | 6,36 | 6,58 | -1,50% | 2.882.323,00 |
| 30.03.2026 | 6,58 | 6,84 | 6,50 | 6,68 | 1,67% | 3.347.315,00 |
| 27.03.2026 | 6,99 | 7,03 | 6,56 | 6,57 | -7,59% | 3.838.317,00 |
| 26.03.2026 | 7,05 | 7,35 | 6,83 | 7,11 | -3,53% | 4.282.476,00 |
| 25.03.2026 | 7,47 | 7,65 | 7,27 | 7,37 | 0,82% | 3.292.694,00 |
| 24.03.2026 | 7,56 | 7,63 | 7,16 | 7,31 | -5,68% | 3.773.527,00 |
| 23.03.2026 | 7,78 | 7,90 | 7,60 | 7,75 | 1,97% | 3.177.404,00 |
| 20.03.2026 | 7,72 | 7,79 | 7,44 | 7,60 | -1,17% | 3.956.606,00 |
| 19.03.2026 | 7,51 | 7,72 | 7,41 | 7,69 | 0,26% | 3.185.456,00 |
| 18.03.2026 | 7,92 | 8,24 | 7,47 | 7,67 | -2,17% | 3.156.562,00 |
| 17.03.2026 | 7,80 | 8,19 | 7,75 | 7,84 | 3,16% | 3.593.367,00 |
| 16.03.2026 | 7,25 | 7,63 | 7,19 | 7,60 | 4,83% | 3.672.155,00 |
| 13.03.2026 | 7,29 | 7,64 | 7,02 | 7,25 | -5,72% | 8.402.080,00 |
| 12.03.2026 | 7,77 | 8,13 | 6,73 | 7,69 | -8,99% | 14.301.953,00 |
| 11.03.2026 | 8,50 | 8,67 | 8,20 | 8,45 | -1,40% | 3.900.629,00 |
| 10.03.2026 | 8,78 | 8,87 | 8,47 | 8,57 | -2,61% | 2.296.475,00 |
| 09.03.2026 | 8,65 | 8,88 | 8,35 | 8,80 | 0,00% | 2.429.234,00 |
| 06.03.2026 | 9,15 | 9,15 | 8,45 | 8,80 | -5,58% | 2.349.427,00 |
| 05.03.2026 | 9,09 | 9,36 | 8,91 | 9,32 | 1,30% | 2.937.140,00 |
| 04.03.2026 | 9,21 | 9,44 | 9,16 | 9,20 | 0,22% | 1.635.922,00 |
| 03.03.2026 | 9,42 | 9,48 | 9,12 | 9,18 | -4,57% | 2.489.670,00 |
| 02.03.2026 | 9,23 | 9,66 | 9,17 | 9,62 | 1,58% | 1.849.286,00 |
| 27.02.2026 | 9,55 | 9,67 | 9,35 | 9,47 | -3,86% | 2.237.701,00 |
| 26.02.2026 | 9,58 | 9,90 | 9,33 | 9,85 | 4,23% | 1.709.609,00 |
| 25.02.2026 | 9,60 | 9,60 | 9,35 | 9,45 | 0,21% | 1.983.932,00 |
| 24.02.2026 | 9,28 | 9,57 | 9,10 | 9,43 | 2,39% | 1.820.140,00 |
| 23.02.2026 | 9,68 | 9,75 | 9,14 | 9,21 | -5,83% | 2.198.785,00 |
| 20.02.2026 | 9,49 | 9,99 | 9,49 | 9,78 | 1,35% | 1.515.137,00 |
| 19.02.2026 | 9,35 | 9,67 | 9,25 | 9,65 | 1,90% | 1.452.875,00 |
| 18.02.2026 | 9,46 | 9,55 | 9,30 | 9,47 | 1,39% | 1.803.430,00 |
| 17.02.2026 | 9,30 | 9,45 | 9,01 | 9,34 | -0,21% | 1.760.161,00 |
| 13.02.2026 | 9,67 | 9,78 | 9,32 | 9,36 | -2,19% | 1.949.698,00 |
| 12.02.2026 | 9,78 | 9,90 | 9,24 | 9,57 | -2,15% | 2.597.449,00 |
| 11.02.2026 | 9,96 | 10,08 | 9,53 | 9,78 | -0,61% | 2.266.011,00 |
| 10.02.2026 | 10,27 | 10,40 | 9,79 | 9,84 | -4,93% | 2.570.376,00 |
| 09.02.2026 | 9,65 | 10,36 | 9,33 | 10,35 | 8,38% | 2.504.354,00 |
| 06.02.2026 | 9,13 | 9,63 | 8,92 | 9,55 | 6,11% | 3.382.562,00 |
| 05.02.2026 | 9,58 | 9,81 | 8,90 | 9,00 | -7,50% | 3.929.439,00 |