3,830$
7,28%
Echtzeit-Aktienkurs Esports Technologies Co.
Bid:
Ask:
Aktienkurse zur Esports Technologies Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2022 | 1,11 | 1,13 | 1,00 | 1,01 | -9,82% | 137.449,00 |
| 06.10.2022 | 1,22 | 1,25 | 1,11 | 1,12 | -5,08% | 90.988,00 |
| 05.10.2022 | 1,21 | 1,29 | 1,17 | 1,18 | -6,35% | 64.409,00 |
| 04.10.2022 | 1,26 | 1,29 | 1,21 | 1,26 | 4,13% | 56.123,00 |
| 03.10.2022 | 1,23 | 1,26 | 1,19 | 1,21 | -0,82% | 45.000,00 |
| 30.09.2022 | 1,24 | 1,30 | 1,20 | 1,22 | -1,61% | 41.903,00 |
| 29.09.2022 | 1,24 | 1,29 | 1,22 | 1,24 | -1,59% | 37.236,00 |
| 28.09.2022 | 1,23 | 1,30 | 1,22 | 1,26 | 1,61% | 59.893,00 |
| 27.09.2022 | 1,26 | 1,35 | 1,22 | 1,24 | -0,80% | 89.065,00 |
| 26.09.2022 | 1,25 | 1,40 | 1,23 | 1,25 | -5,30% | 97.808,00 |
| 23.09.2022 | 1,40 | 1,60 | 1,23 | 1,32 | -7,69% | 534.570,00 |
| 22.09.2022 | 1,52 | 1,52 | 1,39 | 1,43 | -3,38% | 100.180,00 |
| 21.09.2022 | 1,63 | 1,77 | 1,46 | 1,48 | -8,07% | 213.569,00 |
| 20.09.2022 | 1,70 | 1,72 | 1,57 | 1,61 | -2,42% | 78.924,00 |
| 19.09.2022 | 1,67 | 1,78 | 1,57 | 1,65 | -5,71% | 259.128,00 |
| 16.09.2022 | 1,85 | 1,97 | 1,75 | 1,75 | -7,41% | 250.675,00 |
| 15.09.2022 | 1,90 | 2,03 | 1,88 | 1,89 | 1,07% | 166.462,00 |
| 14.09.2022 | 1,95 | 1,96 | 1,84 | 1,87 | -4,59% | 80.727,00 |
| 13.09.2022 | 2,08 | 2,10 | 1,95 | 1,96 | -7,98% | 82.012,00 |
| 12.09.2022 | 2,10 | 2,15 | 2,05 | 2,13 | 1,43% | 190.254,00 |
| 09.09.2022 | 2,11 | 2,18 | 1,96 | 2,10 | 0,96% | 96.272,00 |
| 08.09.2022 | 2,00 | 2,10 | 1,92 | 2,08 | -0,48% | 67.346,00 |
| 07.09.2022 | 1,89 | 2,15 | 1,89 | 2,09 | 7,18% | 147.705,00 |
| 06.09.2022 | 2,00 | 2,00 | 1,87 | 1,95 | -2,01% | 110.755,00 |
| 02.09.2022 | 1,89 | 2,06 | 1,84 | 1,99 | 4,19% | 75.314,00 |
| 01.09.2022 | 1,90 | 1,92 | 1,80 | 1,91 | 3,80% | 95.993,00 |
| 31.08.2022 | 1,99 | 2,00 | 1,84 | 1,84 | -6,60% | 81.338,00 |
| 30.08.2022 | 2,00 | 2,04 | 1,94 | 1,97 | -1,50% | 68.379,00 |
| 29.08.2022 | 1,96 | 2,10 | 1,96 | 2,00 | -0,50% | 128.285,00 |
| 26.08.2022 | 2,14 | 2,18 | 1,84 | 2,01 | -6,51% | 254.687,00 |
| 25.08.2022 | 2,10 | 2,30 | 2,06 | 2,15 | 0,94% | 224.155,00 |
| 24.08.2022 | 2,16 | 2,40 | 2,06 | 2,13 | 2,40% | 578.225,00 |
| 23.08.2022 | 2,00 | 2,12 | 1,95 | 2,08 | 1,46% | 133.321,00 |
| 22.08.2022 | 2,15 | 2,19 | 2,03 | 2,05 | -6,82% | 188.224,00 |
| 19.08.2022 | 2,09 | 2,28 | 2,00 | 2,20 | 2,33% | 482.515,00 |
| 18.08.2022 | 2,18 | 2,23 | 2,08 | 2,15 | -1,83% | 119.229,00 |
| 17.08.2022 | 2,35 | 2,36 | 2,12 | 2,19 | -6,81% | 175.784,00 |
| 16.08.2022 | 2,40 | 2,41 | 2,20 | 2,35 | -1,67% | 100.382,00 |
| 15.08.2022 | 2,42 | 2,65 | 2,35 | 2,39 | -1,24% | 253.291,00 |
| 12.08.2022 | 2,32 | 2,56 | 2,31 | 2,42 | 3,86% | 187.315,00 |
| 11.08.2022 | 2,32 | 2,49 | 2,29 | 2,33 | -3,72% | 135.918,00 |
| 10.08.2022 | 2,30 | 2,46 | 2,19 | 2,42 | 9,01% | 181.894,00 |
| 09.08.2022 | 2,37 | 2,37 | 2,17 | 2,22 | -4,31% | 106.365,00 |
| 08.08.2022 | 2,38 | 2,49 | 2,23 | 2,32 | -2,52% | 141.973,00 |
| 05.08.2022 | 2,27 | 2,48 | 2,26 | 2,38 | 2,59% | 86.184,00 |
| 04.08.2022 | 2,48 | 2,48 | 2,20 | 2,32 | -3,33% | 66.553,00 |
| 03.08.2022 | 2,31 | 2,47 | 2,22 | 2,40 | 7,62% | 141.226,00 |
| 02.08.2022 | 2,25 | 2,33 | 2,20 | 2,23 | 0,00% | 77.481,00 |
| 01.08.2022 | 2,25 | 2,41 | 2,20 | 2,23 | -1,33% | 64.121,00 |
| 29.07.2022 | 2,24 | 2,39 | 2,21 | 2,26 | -4,24% | 88.935,00 |
| 28.07.2022 | 2,30 | 2,37 | 2,24 | 2,36 | 3,96% | 46.233,00 |
| 27.07.2022 | 2,20 | 2,43 | 2,18 | 2,27 | 3,18% | 79.366,00 |
| 26.07.2022 | 2,16 | 2,23 | 2,11 | 2,20 | 1,38% | 70.895,00 |
| 25.07.2022 | 2,35 | 2,35 | 2,15 | 2,17 | -6,87% | 105.671,00 |
| 22.07.2022 | 2,42 | 2,56 | 2,32 | 2,33 | -5,67% | 102.086,00 |
| 21.07.2022 | 2,27 | 2,55 | 2,26 | 2,47 | 8,81% | 272.892,00 |
| 20.07.2022 | 2,18 | 2,32 | 2,10 | 2,27 | 4,61% | 107.429,00 |
| 19.07.2022 | 2,15 | 2,28 | 2,10 | 2,17 | 1,88% | 83.182,00 |
| 18.07.2022 | 2,25 | 2,27 | 2,09 | 2,13 | -2,74% | 154.945,00 |
| 15.07.2022 | 2,25 | 2,31 | 2,16 | 2,19 | -1,79% | 66.846,00 |
| 14.07.2022 | 2,23 | 2,36 | 2,16 | 2,23 | -5,11% | 97.680,00 |
| 13.07.2022 | 2,25 | 2,48 | 2,25 | 2,35 | 2,17% | 40.495,00 |
| 12.07.2022 | 2,22 | 2,40 | 2,20 | 2,30 | 0,44% | 55.588,00 |
| 11.07.2022 | 2,49 | 2,54 | 2,29 | 2,29 | -9,13% | 106.060,00 |
| 08.07.2022 | 2,58 | 2,63 | 2,40 | 2,52 | -1,95% | 73.414,00 |
| 07.07.2022 | 2,42 | 2,60 | 2,37 | 2,57 | 8,90% | 54.751,00 |
| 06.07.2022 | 2,48 | 2,51 | 2,33 | 2,36 | -4,45% | 132.905,00 |
| 05.07.2022 | 2,23 | 2,56 | 2,21 | 2,47 | 5,56% | 104.617,00 |
| 01.07.2022 | 2,33 | 2,47 | 2,22 | 2,34 | -2,50% | 100.349,00 |
| 30.06.2022 | 2,40 | 2,50 | 2,28 | 2,40 | -2,44% | 111.323,00 |
| 29.06.2022 | 2,59 | 2,68 | 2,45 | 2,46 | -4,65% | 133.571,00 |
| 28.06.2022 | 2,75 | 2,85 | 2,57 | 2,58 | -5,15% | 119.795,00 |
| 27.06.2022 | 2,91 | 2,94 | 2,68 | 2,72 | -7,48% | 182.214,00 |
| 24.06.2022 | 2,91 | 3,18 | 2,85 | 2,94 | -0,34% | 1.308.294,00 |
| 23.06.2022 | 2,93 | 2,98 | 2,71 | 2,95 | 5,36% | 216.997,00 |
| 22.06.2022 | 2,59 | 2,86 | 2,49 | 2,80 | 6,87% | 196.079,00 |
| 21.06.2022 | 2,73 | 2,88 | 2,57 | 2,62 | -4,38% | 167.951,00 |
| 17.06.2022 | 2,53 | 2,79 | 2,36 | 2,74 | 10,04% | 196.477,00 |
| 16.06.2022 | 2,88 | 2,88 | 2,29 | 2,49 | -10,11% | 383.237,00 |
| 15.06.2022 | 2,79 | 3,20 | 2,56 | 2,77 | 0,00% | 351.520,00 |
| 14.06.2022 | 3,30 | 3,55 | 2,72 | 2,77 | -16,31% | 314.897,00 |
| 13.06.2022 | 2,90 | 3,48 | 2,56 | 3,31 | 9,60% | 410.053,00 |
| 10.06.2022 | 3,40 | 3,60 | 2,81 | 3,02 | -15,88% | 456.586,00 |
| 09.06.2022 | 4,21 | 4,35 | 3,51 | 3,59 | -15,93% | 474.804,00 |
| 08.06.2022 | 4,48 | 4,72 | 4,13 | 4,27 | -5,74% | 352.117,00 |
| 07.06.2022 | 3,72 | 4,76 | 3,56 | 4,53 | 17,97% | 543.104,00 |
| 06.06.2022 | 3,73 | 4,05 | 3,40 | 3,84 | -1,54% | 340.056,00 |
| 03.06.2022 | 3,67 | 4,00 | 3,44 | 3,90 | 5,98% | 519.243,00 |
| 02.06.2022 | 2,76 | 4,39 | 2,76 | 3,68 | 33,58% | 2.709.357,00 |
| 01.06.2022 | 3,10 | 3,13 | 2,75 | 2,76 | -10,26% | 156.944,00 |
| 31.05.2022 | 3,22 | 3,25 | 3,00 | 3,07 | -4,95% | 132.309,00 |
| 27.05.2022 | 3,39 | 3,60 | 3,12 | 3,23 | -6,10% | 216.271,00 |
| 26.05.2022 | 2,72 | 3,44 | 2,63 | 3,44 | 31,30% | 433.679,00 |
| 25.05.2022 | 2,71 | 2,90 | 2,60 | 2,62 | -4,73% | 129.830,00 |
| 24.05.2022 | 2,99 | 3,05 | 2,70 | 2,75 | -12,70% | 220.072,00 |
| 23.05.2022 | 4,04 | 4,18 | 3,02 | 3,15 | -18,18% | 312.122,00 |
| 20.05.2022 | 3,03 | 3,98 | 2,87 | 3,85 | 33,68% | 352.516,00 |
| 19.05.2022 | 2,99 | 3,11 | 2,84 | 2,88 | -0,69% | 106.038,00 |
| 18.05.2022 | 2,92 | 3,06 | 2,82 | 2,90 | -3,33% | 95.721,00 |
| 17.05.2022 | 2,99 | 3,14 | 2,83 | 3,00 | 3,81% | 90.674,00 |