Börse:
6,700€
-3,18%
Echtzeit-Aktienkurs The Social Chain AG
Bid:
6,640€
Ask:
6,760€
Aktienkurse zur The Social Chain AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 6,92 | 7,35 | 6,65 | 6,72 | -2,89% | - |
| 28.06.2022 | 7,20 | 7,30 | 6,92 | 6,92 | -3,35% | 18.411,00 |
| 27.06.2022 | 7,68 | 7,90 | 7,12 | 7,16 | -1,92% | 27.643,00 |
| 24.06.2022 | 7,02 | 7,60 | 7,02 | 7,30 | 5,19% | 53.542,00 |
| 23.06.2022 | 7,32 | 7,54 | 6,90 | 6,94 | -3,34% | 42.645,00 |
| 22.06.2022 | 6,78 | 7,38 | 6,36 | 7,18 | 4,97% | 16.667,00 |
| 21.06.2022 | 7,00 | 7,16 | 6,72 | 6,84 | -1,16% | 22.516,00 |
| 20.06.2022 | 6,98 | 7,00 | 6,82 | 6,92 | 0,29% | 9.385,00 |
| 17.06.2022 | 6,72 | 7,12 | 6,70 | 6,90 | 3,60% | 45.127,00 |
| 16.06.2022 | 7,04 | 7,04 | 6,66 | 6,66 | -6,46% | 20.735,00 |
| 15.06.2022 | 7,00 | 7,14 | 6,76 | 7,12 | 2,59% | 18.872,00 |
| 14.06.2022 | 7,26 | 7,40 | 6,80 | 6,94 | -3,34% | 24.112,00 |
| 13.06.2022 | 7,90 | 7,90 | 7,16 | 7,18 | -7,24% | 22.731,00 |
| 10.06.2022 | 8,42 | 8,42 | 7,72 | 7,74 | -7,19% | 28.117,00 |
| 09.06.2022 | 8,74 | 8,74 | 8,28 | 8,34 | -5,23% | 24.053,00 |
| 08.06.2022 | 8,66 | 9,02 | 8,60 | 8,80 | 2,80% | 14.937,00 |
| 07.06.2022 | 9,00 | 9,02 | 8,42 | 8,56 | -3,82% | 20.717,00 |
| 06.06.2022 | 9,42 | 9,48 | 8,90 | 8,90 | -6,90% | 6.091,00 |
| 03.06.2022 | 9,26 | 9,76 | 9,24 | 9,56 | 4,60% | 20.952,00 |
| 02.06.2022 | 8,94 | 9,20 | 8,78 | 9,14 | 3,86% | 28.763,00 |
| 01.06.2022 | 9,16 | 9,32 | 8,80 | 8,80 | -2,87% | 34.971,00 |
| 31.05.2022 | 9,48 | 9,70 | 8,96 | 9,06 | -4,63% | 52.180,00 |
| 30.05.2022 | 10,70 | 10,85 | 9,50 | 9,50 | -11,21% | 61.580,00 |
| 27.05.2022 | 11,30 | 11,50 | 10,70 | 10,70 | -6,14% | 23.203,00 |
| 26.05.2022 | 10,75 | 11,55 | 10,65 | 11,40 | 5,56% | 9.900,00 |
| 25.05.2022 | 11,65 | 12,20 | 10,50 | 10,80 | -7,30% | 48.451,00 |
| 24.05.2022 | 11,45 | 11,70 | 11,00 | 11,65 | 1,75% | 33.174,00 |
| 23.05.2022 | 11,90 | 11,90 | 11,30 | 11,45 | -2,55% | 21.186,00 |
| 20.05.2022 | 12,60 | 12,95 | 11,75 | 11,75 | -5,62% | 14.079,00 |
| 19.05.2022 | 11,80 | 12,45 | 11,40 | 12,45 | 5,96% | 16.420,00 |
| 18.05.2022 | 12,80 | 12,85 | 11,75 | 11,75 | -7,84% | 18.567,00 |
| 17.05.2022 | 11,75 | 13,60 | 11,45 | 12,75 | 7,14% | 59.864,00 |
| 16.05.2022 | 11,50 | 11,90 | 11,20 | 11,90 | 2,59% | 21.644,00 |
| 13.05.2022 | 11,85 | 12,05 | 11,20 | 11,60 | -1,28% | 61.298,00 |
| 12.05.2022 | 11,70 | 11,95 | 11,00 | 11,75 | -0,42% | 17.474,00 |
| 11.05.2022 | 12,00 | 12,00 | 11,50 | 11,80 | -2,48% | 24.986,00 |
| 10.05.2022 | 12,15 | 12,55 | 11,85 | 12,10 | 0,00% | 16.875,00 |
| 09.05.2022 | 12,95 | 12,95 | 11,55 | 12,10 | -6,20% | 27.298,00 |
| 06.05.2022 | 12,95 | 13,00 | 12,25 | 12,90 | 0,00% | 36.440,00 |
| 05.05.2022 | 14,30 | 14,30 | 12,45 | 12,90 | -7,86% | 21.264,00 |
| 04.05.2022 | 13,70 | 14,20 | 13,70 | 14,00 | 2,56% | 9.043,00 |
| 03.05.2022 | 14,10 | 14,15 | 13,55 | 13,65 | -4,55% | 30.393,00 |
| 02.05.2022 | 15,10 | 15,10 | 14,20 | 14,30 | -6,23% | 15.259,00 |
| 29.04.2022 | 15,30 | 15,40 | 15,05 | 15,25 | -0,97% | 12.680,00 |
| 28.04.2022 | 15,45 | 15,55 | 15,05 | 15,40 | 2,67% | 19.084,00 |
| 27.04.2022 | 16,05 | 16,30 | 14,35 | 15,00 | -5,66% | 44.919,00 |
| 26.04.2022 | 16,10 | 16,45 | 15,90 | 15,90 | -0,62% | 20.712,00 |
| 25.04.2022 | 16,65 | 16,75 | 15,75 | 16,00 | -4,76% | 18.444,00 |
| 22.04.2022 | 17,25 | 17,25 | 16,70 | 16,80 | -3,17% | 8.838,00 |
| 21.04.2022 | 17,75 | 17,80 | 17,20 | 17,35 | -1,42% | 10.906,00 |
| 20.04.2022 | 18,25 | 18,40 | 17,60 | 17,60 | -2,76% | 10.316,00 |
| 19.04.2022 | 18,30 | 18,35 | 17,60 | 18,10 | -0,82% | 8.194,00 |
| 14.04.2022 | 18,05 | 18,40 | 17,90 | 18,25 | 3,40% | 13.397,00 |
| 13.04.2022 | 17,45 | 17,85 | 17,00 | 17,65 | 0,57% | 12.007,00 |
| 12.04.2022 | 17,75 | 18,05 | 17,25 | 17,55 | -1,96% | 17.806,00 |
| 11.04.2022 | 19,00 | 19,05 | 17,65 | 17,90 | -6,77% | 22.410,00 |
| 08.04.2022 | 19,20 | 19,80 | 18,95 | 19,20 | -1,03% | 16.556,00 |
| 07.04.2022 | 19,30 | 20,20 | 19,10 | 19,40 | 1,57% | 21.625,00 |
| 06.04.2022 | 20,80 | 20,80 | 18,85 | 19,10 | -7,73% | 28.707,00 |
| 05.04.2022 | 20,00 | 21,80 | 19,05 | 20,70 | 2,48% | 80.274,00 |
| 04.04.2022 | 18,90 | 20,90 | 18,80 | 20,20 | 9,19% | 52.905,00 |
| 01.04.2022 | 18,40 | 19,10 | 17,75 | 18,50 | 1,37% | 27.809,00 |
| 31.03.2022 | 19,75 | 19,75 | 18,10 | 18,25 | -5,93% | 35.690,00 |
| 30.03.2022 | 18,35 | 19,70 | 18,35 | 19,40 | 4,86% | 31.460,00 |
| 29.03.2022 | 18,25 | 18,95 | 18,25 | 18,50 | 3,35% | 28.520,00 |
| 28.03.2022 | 17,40 | 17,90 | 17,00 | 17,90 | 2,29% | 6.720,00 |
| 25.03.2022 | 17,40 | 17,90 | 17,00 | 17,50 | 0,57% | 15.163,00 |
| 24.03.2022 | 18,10 | 18,10 | 17,30 | 17,40 | -3,06% | 13.004,00 |
| 23.03.2022 | 18,25 | 18,90 | 17,90 | 17,95 | -1,37% | 15.454,00 |
| 22.03.2022 | 18,85 | 18,95 | 18,20 | 18,20 | -2,67% | 11.125,00 |
| 21.03.2022 | 19,25 | 19,25 | 18,35 | 18,70 | -3,36% | 12.471,00 |
| 18.03.2022 | 18,45 | 19,35 | 17,95 | 19,35 | 4,59% | 46.755,00 |
| 17.03.2022 | 19,10 | 19,20 | 18,20 | 18,50 | -2,12% | 16.215,00 |
| 16.03.2022 | 18,50 | 19,30 | 18,15 | 18,90 | 7,39% | 25.625,00 |
| 15.03.2022 | 18,00 | 18,00 | 16,70 | 17,60 | -2,49% | 17.641,00 |
| 14.03.2022 | 19,00 | 19,00 | 17,75 | 18,05 | -3,99% | 17.138,00 |
| 11.03.2022 | 19,45 | 19,85 | 18,30 | 18,80 | -2,34% | 14.768,00 |
| 10.03.2022 | 20,80 | 21,00 | 19,25 | 19,25 | -6,55% | 9.564,00 |
| 09.03.2022 | 19,55 | 21,40 | 19,55 | 20,60 | 4,83% | 18.434,00 |
| 08.03.2022 | 19,15 | 20,10 | 19,00 | 19,65 | 1,29% | 22.329,00 |
| 07.03.2022 | 18,60 | 20,50 | 18,15 | 19,40 | 1,04% | 28.400,00 |
| 04.03.2022 | 20,60 | 21,50 | 19,05 | 19,20 | -11,11% | 19.666,00 |
| 03.03.2022 | 21,60 | 23,10 | 21,40 | 21,60 | -1,37% | 20.879,00 |
| 02.03.2022 | 20,80 | 21,90 | 20,80 | 21,90 | 5,29% | 17.782,00 |
| 01.03.2022 | 21,70 | 21,70 | 20,30 | 20,80 | -4,15% | 12.066,00 |
| 28.02.2022 | 22,30 | 22,30 | 21,10 | 21,70 | -4,41% | 19.856,00 |
| 25.02.2022 | 22,00 | 23,20 | 22,00 | 22,70 | 2,25% | 7.433,00 |
| 24.02.2022 | 22,50 | 22,80 | 20,50 | 22,20 | -3,48% | 24.456,00 |
| 23.02.2022 | 23,00 | 24,40 | 22,90 | 23,00 | 0,00% | 14.546,00 |
| 22.02.2022 | 24,00 | 24,10 | 23,00 | 23,00 | -7,26% | 21.848,00 |
| 21.02.2022 | 21,50 | 24,90 | 21,00 | 24,80 | 15,35% | 44.785,00 |
| 18.02.2022 | 22,00 | 22,10 | 21,20 | 21,50 | -3,59% | 14.411,00 |
| 17.02.2022 | 23,60 | 23,80 | 21,90 | 22,30 | -6,30% | 14.721,00 |
| 16.02.2022 | 24,80 | 24,80 | 23,30 | 23,80 | -4,42% | 11.120,00 |
| 15.02.2022 | 25,00 | 25,70 | 24,30 | 24,90 | 0,00% | 11.489,00 |
| 14.02.2022 | 25,00 | 25,00 | 23,70 | 24,90 | -5,32% | 24.233,00 |
| 11.02.2022 | 25,30 | 27,00 | 25,10 | 26,30 | 1,54% | 18.767,00 |
| 10.02.2022 | 26,30 | 26,30 | 25,30 | 25,90 | -2,26% | 7.014,00 |
| 09.02.2022 | 25,20 | 26,50 | 25,20 | 26,50 | 4,74% | 3.723,00 |
| 08.02.2022 | 25,20 | 25,40 | 24,50 | 25,30 | -0,39% | 9.758,00 |