Echtzeit-Aktienkurs Atomera
Bid:
Ask:
Aktienkurse zur Atomera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,33 | 28,53 | 26,28 | 27,96 | 1,25% | - |
| 25.02.2021 | 27,71 | 27,75 | 27,61 | 27,62 | -10,44% | - |
| 24.02.2021 | 30,09 | 31,99 | 29,78 | 30,84 | -1,25% | - |
| 23.02.2021 | 29,50 | 31,61 | 29,02 | 31,23 | -3,19% | - |
| 22.02.2021 | 33,91 | 34,16 | 31,82 | 32,26 | -7,91% | - |
| 19.02.2021 | 35,91 | 36,69 | 34,64 | 35,03 | 3,26% | - |
| 18.02.2021 | 34,23 | 35,18 | 33,72 | 33,92 | -8,23% | - |
| 17.02.2021 | 36,87 | 37,48 | 34,66 | 36,96 | -4,93% | - |
| 16.02.2021 | 41,44 | 41,72 | 37,88 | 38,88 | 0,62% | - |
| 12.02.2021 | 37,12 | 39,15 | 36,62 | 38,64 | 7,33% | - |
| 11.02.2021 | 37,38 | 38,56 | 33,40 | 36,00 | -13,66% | - |
| 10.02.2021 | 43,80 | 44,29 | 41,52 | 41,69 | -4,77% | - |
| 09.02.2021 | 46,03 | 46,40 | 43,16 | 43,78 | -5,33% | - |
| 08.02.2021 | 42,58 | 47,03 | 42,58 | 46,25 | 12,59% | - |
| 05.02.2021 | 38,27 | 43,72 | 38,24 | 41,08 | 19,09% | - |
| 04.02.2021 | 34,08 | 34,75 | 33,94 | 34,49 | 2,86% | - |
| 03.02.2021 | 33,08 | 33,92 | 32,73 | 33,53 | -3,01% | - |
| 02.02.2021 | 32,84 | 34,63 | 32,67 | 34,57 | 6,78% | - |
| 01.02.2021 | 29,80 | 32,65 | 29,27 | 32,38 | 11,41% | - |
| 29.01.2021 | 30,43 | 31,07 | 28,18 | 29,06 | -2,53% | - |
| 28.01.2021 | 30,27 | 30,44 | 28,71 | 29,82 | 2,32% | - |
| 27.01.2021 | 31,57 | 31,88 | 28,55 | 29,14 | -6,48% | - |
| 26.01.2021 | 31,64 | 32,79 | 30,88 | 31,16 | -2,63% | - |
| 25.01.2021 | 32,00 | 32,00 | 31,98 | 32,00 | -3,04% | - |
| 22.01.2021 | 31,55 | 33,32 | 30,98 | 33,01 | 5,84% | - |
| 21.01.2021 | 31,24 | 31,97 | 29,44 | 31,19 | -3,02% | - |
| 20.01.2021 | 34,04 | 34,08 | 31,25 | 32,16 | -6,78% | - |
| 19.01.2021 | 31,60 | 36,26 | 30,89 | 34,50 | 20,17% | - |
| 15.01.2021 | 28,54 | 30,89 | 28,06 | 28,71 | -6,09% | - |
| 14.01.2021 | 29,04 | 31,91 | 28,93 | 30,57 | 9,20% | - |
| 13.01.2021 | 28,19 | 28,46 | 27,48 | 27,99 | 5,40% | - |
| 12.01.2021 | 26,67 | 26,67 | 26,56 | 26,56 | -4,92% | - |
| 11.01.2021 | 27,94 | 27,94 | 27,93 | 27,93 | 1,73% | - |
| 08.01.2021 | 27,84 | 29,36 | 24,49 | 27,46 | -0,05% | - |
| 07.01.2021 | 26,28 | 27,84 | 25,66 | 27,47 | 19,88% | - |
| 06.01.2021 | 24,13 | 24,37 | 22,27 | 22,92 | 4,95% | - |
| 05.01.2021 | 20,00 | 24,65 | 20,00 | 21,84 | 37,98% | - |
| 04.01.2021 | 16,91 | 16,93 | 15,45 | 15,83 | -2,16% | - |
| 31.12.2020 | 16,14 | 16,52 | 15,73 | 16,18 | -0,49% | - |
| 30.12.2020 | 16,23 | 16,55 | 15,70 | 16,26 | 9,24% | - |
| 29.12.2020 | 14,93 | 15,24 | 14,55 | 14,88 | -0,93% | - |
| 28.12.2020 | 15,33 | 15,33 | 14,93 | 15,02 | 18,36% | - |
| 24.12.2020 | 14,43 | 14,66 | 12,69 | 12,69 | -7,44% | - |
| 23.12.2020 | 14,22 | 14,41 | 13,65 | 13,71 | -6,29% | - |
| 22.12.2020 | 14,38 | 14,83 | 13,97 | 14,63 | 4,50% | - |
| 21.12.2020 | 13,15 | 14,57 | 13,13 | 14,00 | 12,54% | - |
| 18.12.2020 | 12,96 | 13,25 | 12,44 | 12,44 | -5,58% | - |
| 17.12.2020 | 13,05 | 13,23 | 12,85 | 13,18 | 6,64% | - |
| 16.12.2020 | 12,19 | 12,64 | 12,15 | 12,36 | 4,17% | - |
| 15.12.2020 | 12,15 | 12,15 | 10,94 | 11,86 | -0,46% | - |
| 14.12.2020 | 13,22 | 13,52 | 11,13 | 11,92 | 25,36% | - |
| 11.12.2020 | 9,51 | 9,51 | 9,51 | 9,51 | -8,39% | - |
| 10.12.2020 | 10,03 | 10,46 | 9,95 | 10,38 | 4,96% | - |
| 09.12.2020 | 10,29 | 10,35 | 9,69 | 9,89 | -4,03% | - |
| 08.12.2020 | 10,35 | 10,52 | 10,08 | 10,30 | 4,09% | - |
| 07.12.2020 | 10,34 | 10,85 | 9,90 | 9,90 | -2,61% | - |
| 04.12.2020 | 9,94 | 10,38 | 9,89 | 10,16 | 3,73% | - |
| 03.12.2020 | 9,90 | 10,12 | 9,75 | 9,80 | 0,15% | - |
| 02.12.2020 | 9,81 | 10,15 | 9,76 | 9,78 | 0,41% | - |
| 01.12.2020 | 9,47 | 10,23 | 9,28 | 9,74 | 3,84% | - |
| 30.11.2020 | 9,14 | 9,39 | 8,84 | 9,38 | -2,39% | - |
| 27.11.2020 | 9,29 | 9,64 | 9,10 | 9,61 | 7,31% | - |
| 25.11.2020 | 8,73 | 8,98 | 8,64 | 8,96 | 3,77% | - |
| 24.11.2020 | 8,51 | 8,77 | 8,43 | 8,63 | -0,40% | - |
| 23.11.2020 | 8,69 | 8,76 | 8,55 | 8,67 | -3,88% | - |
| 20.11.2020 | 8,52 | 9,20 | 8,51 | 9,02 | 3,32% | - |
| 19.11.2020 | 8,73 | 8,74 | 8,59 | 8,73 | -0,40% | - |
| 18.11.2020 | 8,97 | 9,16 | 8,76 | 8,76 | -5,65% | - |
| 17.11.2020 | 9,23 | 9,60 | 9,15 | 9,29 | -2,88% | - |
| 16.11.2020 | 9,56 | 9,64 | 9,45 | 9,56 | -0,21% | - |
| 13.11.2020 | 9,58 | 9,58 | 9,56 | 9,58 | 2,08% | - |
| 12.11.2020 | 9,75 | 9,78 | 9,26 | 9,39 | -6,38% | - |
| 11.11.2020 | 9,98 | 10,04 | 9,82 | 10,03 | 2,24% | - |
| 10.11.2020 | 9,12 | 9,90 | 0,00 | 9,81 | 4,59% | - |
| 09.11.2020 | 9,06 | 9,74 | 9,06 | 9,38 | 4,69% | - |
| 06.11.2020 | 9,18 | 9,51 | 8,65 | 8,96 | -0,50% | - |
| 05.11.2020 | 9,00 | 9,00 | 9,00 | 9,00 | -0,17% | - |
| 04.11.2020 | 8,83 | 9,13 | 8,67 | 9,02 | 4,04% | - |
| 03.11.2020 | 0,00 | 8,88 | 0,00 | 8,67 | 4,52% | - |
| 02.11.2020 | 8,32 | 8,64 | 8,23 | 8,29 | 2,73% | - |
| 30.10.2020 | 8,65 | 8,70 | 7,96 | 8,07 | -13,09% | - |
| 29.10.2020 | 8,61 | 9,47 | 8,56 | 9,29 | 6,42% | - |
| 28.10.2020 | 8,29 | 8,79 | 8,22 | 8,73 | 0,00% | - |
| 27.10.2020 | 9,04 | 9,04 | 8,67 | 8,73 | -2,73% | - |
| 26.10.2020 | 9,13 | 9,30 | 8,86 | 8,97 | -4,22% | - |
| 23.10.2020 | 9,19 | 9,37 | 9,13 | 9,37 | 1,52% | - |
| 22.10.2020 | 9,31 | 9,32 | 8,82 | 9,23 | -1,70% | - |
| 21.10.2020 | 9,52 | 9,55 | 9,36 | 9,39 | -0,95% | - |
| 20.10.2020 | 9,78 | 9,78 | 9,48 | 9,48 | -0,89% | - |
| 19.10.2020 | 9,93 | 10,11 | 9,56 | 9,56 | -3,92% | - |
| 16.10.2020 | 9,84 | 9,97 | 9,52 | 9,95 | 0,61% | - |
| 15.10.2020 | 9,54 | 9,91 | 9,35 | 9,89 | 0,51% | - |
| 14.10.2020 | 10,12 | 10,16 | 9,68 | 9,84 | -4,97% | - |
| 13.10.2020 | 10,22 | 10,50 | 9,90 | 10,36 | -0,24% | - |
| 12.10.2020 | 10,79 | 10,81 | 10,31 | 10,38 | -4,46% | - |
| 09.10.2020 | 10,88 | 10,98 | 10,71 | 10,87 | 1,83% | - |
| 08.10.2020 | 10,63 | 10,73 | 10,50 | 10,67 | 2,06% | - |
| 07.10.2020 | 10,24 | 10,56 | 10,24 | 10,46 | 3,06% | - |
| 06.10.2020 | 10,60 | 10,60 | 10,12 | 10,15 | -7,18% | - |
| 05.10.2020 | 10,68 | 10,93 | 10,68 | 10,93 | 4,05% | - |