0,611$
-61,33%
Echtzeit-Aktienkurs SRAX Inc.
Bid:
Ask:
Aktienkurse zur SRAX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2023 | 1,63 | 1,66 | 0,58 | 0,60 | -62,03% | 2.911.610,00 |
| 07.03.2023 | 1,59 | 1,69 | 1,50 | 1,58 | -1,86% | 33.408,00 |
| 06.03.2023 | 1,79 | 1,81 | 1,47 | 1,61 | -6,40% | 74.636,00 |
| 03.03.2023 | 1,70 | 1,77 | 1,62 | 1,72 | 4,24% | 27.224,00 |
| 02.03.2023 | 1,71 | 1,74 | 1,65 | 1,65 | -1,79% | 8.572,00 |
| 01.03.2023 | 1,73 | 1,73 | 1,67 | 1,68 | 1,20% | 8.498,00 |
| 28.02.2023 | 1,65 | 1,70 | 1,65 | 1,66 | 3,11% | 4.535,00 |
| 27.02.2023 | 1,68 | 1,70 | 1,61 | 1,61 | -4,73% | 13.655,00 |
| 24.02.2023 | 1,70 | 1,73 | 1,69 | 1,69 | 0,00% | 18.885,00 |
| 23.02.2023 | 1,74 | 1,81 | 1,65 | 1,69 | -2,87% | 63.291,00 |
| 22.02.2023 | 1,74 | 1,76 | 1,73 | 1,74 | 0,58% | 18.941,00 |
| 21.02.2023 | 1,61 | 1,84 | 1,61 | 1,73 | 6,79% | 45.195,00 |
| 17.02.2023 | 1,70 | 1,79 | 1,56 | 1,62 | 0,62% | 96.038,00 |
| 16.02.2023 | 1,83 | 1,83 | 1,61 | 1,61 | -13,90% | 47.470,00 |
| 15.02.2023 | 1,88 | 1,99 | 1,81 | 1,87 | 0,00% | 14.342,00 |
| 14.02.2023 | 1,88 | 1,92 | 1,87 | 1,87 | 0,00% | 46.679,00 |
| 13.02.2023 | 1,79 | 1,98 | 1,79 | 1,87 | -4,10% | 40.831,00 |
| 10.02.2023 | 2,08 | 2,31 | 1,89 | 1,95 | -15,95% | 91.769,00 |
| 09.02.2023 | 2,28 | 2,35 | 2,26 | 2,32 | 1,75% | 56.443,00 |
| 08.02.2023 | 2,25 | 2,30 | 2,22 | 2,28 | 2,24% | 7.300,00 |
| 07.02.2023 | 2,32 | 2,32 | 2,18 | 2,23 | -3,04% | 10.699,00 |
| 06.02.2023 | 2,39 | 2,45 | 2,27 | 2,30 | -0,43% | 24.868,00 |
| 03.02.2023 | 2,23 | 2,34 | 2,20 | 2,31 | 1,32% | 110.045,00 |
| 02.02.2023 | 2,43 | 2,43 | 2,12 | 2,28 | -2,98% | 47.178,00 |
| 01.02.2023 | 2,12 | 2,47 | 2,12 | 2,35 | 11,90% | 236.710,00 |
| 31.01.2023 | 2,01 | 2,13 | 2,01 | 2,10 | 4,48% | 15.377,00 |
| 30.01.2023 | 2,12 | 2,15 | 2,01 | 2,01 | -6,07% | 15.193,00 |
| 27.01.2023 | 2,07 | 2,24 | 2,07 | 2,14 | 1,90% | 5.687,00 |
| 26.01.2023 | 2,10 | 2,18 | 2,07 | 2,10 | -0,47% | 17.957,00 |
| 25.01.2023 | 2,06 | 2,14 | 2,06 | 2,11 | 2,43% | 18.380,00 |
| 24.01.2023 | 2,09 | 2,20 | 2,05 | 2,06 | -2,37% | 17.806,00 |
| 23.01.2023 | 2,11 | 2,14 | 2,09 | 2,11 | -2,76% | 22.703,00 |
| 20.01.2023 | 2,13 | 2,21 | 2,09 | 2,17 | 2,84% | 42.405,00 |
| 19.01.2023 | 2,00 | 2,14 | 1,94 | 2,11 | 8,76% | 164.891,00 |
| 18.01.2023 | 2,17 | 2,17 | 1,90 | 1,94 | -9,35% | 50.782,00 |
| 17.01.2023 | 2,17 | 2,17 | 2,00 | 2,14 | 0,94% | 70.492,00 |
| 13.01.2023 | 2,07 | 2,12 | 2,00 | 2,12 | -0,93% | 116.923,00 |
| 12.01.2023 | 2,20 | 2,20 | 2,07 | 2,14 | -0,93% | 47.063,00 |
| 11.01.2023 | 1,97 | 2,19 | 1,91 | 2,16 | 11,92% | 89.627,00 |
| 10.01.2023 | 1,63 | 2,04 | 1,63 | 1,93 | 18,40% | 180.273,00 |
| 09.01.2023 | 1,37 | 1,66 | 1,37 | 1,63 | 15,60% | 88.334,00 |
| 06.01.2023 | 1,53 | 1,53 | 1,40 | 1,41 | -4,08% | 30.000,00 |
| 05.01.2023 | 1,46 | 1,50 | 1,38 | 1,47 | -1,34% | 27.288,00 |
| 04.01.2023 | 1,59 | 1,66 | 1,45 | 1,49 | -6,29% | 47.039,00 |
| 03.01.2023 | 1,50 | 1,71 | 1,50 | 1,59 | 3,92% | 91.941,00 |
| 30.12.2022 | 1,30 | 1,59 | 1,30 | 1,53 | 15,04% | 340.217,00 |
| 29.12.2022 | 1,18 | 1,40 | 1,15 | 1,33 | 13,68% | 393.040,00 |
| 28.12.2022 | 1,18 | 1,19 | 1,16 | 1,17 | -2,50% | 506.998,00 |
| 27.12.2022 | 1,22 | 1,24 | 1,15 | 1,20 | -4,00% | 64.550,00 |
| 23.12.2022 | 1,28 | 1,28 | 1,22 | 1,25 | -5,30% | 2.085.055,00 |
| 22.12.2022 | 1,22 | 1,38 | 1,20 | 1,32 | 5,60% | 73.826,00 |
| 21.12.2022 | 1,30 | 1,33 | 1,15 | 1,25 | 0,00% | 56.982,00 |
| 20.12.2022 | 1,25 | 1,25 | 1,21 | 1,25 | 5,93% | 22.030,00 |
| 19.12.2022 | 1,25 | 1,34 | 1,16 | 1,18 | -9,23% | 56.568,00 |
| 16.12.2022 | 1,22 | 1,32 | 1,21 | 1,30 | 0,78% | 56.774,00 |
| 15.12.2022 | 1,44 | 1,44 | 1,20 | 1,29 | -10,42% | 86.937,00 |
| 14.12.2022 | 1,46 | 1,50 | 1,41 | 1,44 | -3,36% | 49.732,00 |
| 13.12.2022 | 1,52 | 1,52 | 1,44 | 1,49 | -1,97% | 25.969,00 |
| 12.12.2022 | 1,50 | 1,52 | 1,43 | 1,52 | 0,66% | 76.349,00 |
| 09.12.2022 | 1,46 | 1,52 | 1,41 | 1,51 | 2,03% | 29.457,00 |
| 08.12.2022 | 1,50 | 1,51 | 1,40 | 1,48 | 0,68% | 61.596,00 |
| 07.12.2022 | 1,55 | 1,55 | 1,45 | 1,47 | -2,65% | 17.068,00 |
| 06.12.2022 | 1,57 | 1,60 | 1,50 | 1,51 | -5,03% | 27.881,00 |
| 05.12.2022 | 1,69 | 1,70 | 1,55 | 1,59 | -7,56% | 35.673,00 |
| 02.12.2022 | 1,73 | 1,75 | 1,68 | 1,72 | -1,15% | 14.962,00 |
| 01.12.2022 | 1,80 | 1,80 | 1,69 | 1,74 | -3,33% | 20.440,00 |
| 30.11.2022 | 1,76 | 1,82 | 1,71 | 1,80 | 3,45% | 32.276,00 |
| 29.11.2022 | 1,77 | 1,80 | 1,68 | 1,74 | 0,58% | 20.269,00 |
| 28.11.2022 | 1,76 | 1,76 | 1,67 | 1,73 | -1,98% | 48.544,00 |
| 25.11.2022 | 1,78 | 1,79 | 1,72 | 1,77 | 0,86% | 5.395,00 |
| 23.11.2022 | 1,71 | 1,77 | 1,66 | 1,75 | 5,42% | 14.799,00 |
| 22.11.2022 | 1,67 | 1,75 | 1,65 | 1,66 | -2,35% | 19.896,00 |
| 21.11.2022 | 1,79 | 1,82 | 1,67 | 1,70 | -5,03% | 12.529,00 |
| 18.11.2022 | 1,80 | 1,99 | 1,70 | 1,79 | 0,56% | 60.437,00 |
| 17.11.2022 | 1,74 | 1,78 | 1,66 | 1,78 | 2,30% | 33.114,00 |
| 16.11.2022 | 1,67 | 1,81 | 1,65 | 1,74 | 2,35% | 8.786,00 |
| 15.11.2022 | 1,96 | 1,96 | 1,68 | 1,70 | -7,10% | 44.585,00 |
| 14.11.2022 | 2,00 | 2,03 | 1,82 | 1,83 | -9,85% | 21.444,00 |
| 11.11.2022 | 1,88 | 2,03 | 1,83 | 2,03 | 10,93% | 18.216,00 |
| 10.11.2022 | 1,87 | 1,92 | 1,80 | 1,83 | 3,98% | 23.543,00 |
| 09.11.2022 | 1,74 | 1,82 | 1,70 | 1,76 | 4,76% | 12.434,00 |
| 08.11.2022 | 1,65 | 1,72 | 1,65 | 1,68 | 2,44% | 42.493,00 |
| 07.11.2022 | 1,70 | 1,75 | 1,64 | 1,64 | -3,53% | 32.062,00 |
| 04.11.2022 | 1,80 | 1,80 | 1,68 | 1,70 | -6,08% | 35.281,00 |
| 03.11.2022 | 1,76 | 1,83 | 1,68 | 1,81 | 0,00% | 10.846,00 |
| 02.11.2022 | 1,69 | 1,86 | 1,69 | 1,81 | 6,47% | 76.611,00 |
| 01.11.2022 | 1,70 | 1,76 | 1,69 | 1,70 | 3,66% | 54.952,00 |
| 31.10.2022 | 1,68 | 1,73 | 1,62 | 1,64 | -3,53% | 46.343,00 |
| 28.10.2022 | 1,69 | 1,73 | 1,67 | 1,70 | -0,58% | 43.716,00 |
| 27.10.2022 | 1,81 | 1,83 | 1,62 | 1,71 | 0,00% | 123.171,00 |
| 26.10.2022 | 1,72 | 1,84 | 1,61 | 1,71 | 4,27% | 115.581,00 |
| 25.10.2022 | 1,58 | 1,84 | 1,58 | 1,64 | 0,61% | 53.180,00 |
| 24.10.2022 | 1,49 | 1,65 | 1,44 | 1,63 | 7,24% | 49.728,00 |
| 21.10.2022 | 1,47 | 1,59 | 1,35 | 1,52 | 0,00% | 151.188,00 |
| 20.10.2022 | 1,59 | 1,72 | 1,50 | 1,52 | -3,80% | 89.218,00 |
| 19.10.2022 | 1,54 | 1,68 | 1,50 | 1,58 | 0,00% | 33.855,00 |
| 18.10.2022 | 1,56 | 1,61 | 1,55 | 1,58 | 5,33% | 19.645,00 |
| 17.10.2022 | 1,60 | 1,60 | 1,43 | 1,50 | -4,46% | 62.071,00 |
| 14.10.2022 | 1,61 | 1,69 | 1,53 | 1,57 | -8,19% | 17.205,00 |
| 13.10.2022 | 1,57 | 1,79 | 1,44 | 1,71 | 3,64% | 241.819,00 |