0,312$
1,30%
Echtzeit-Aktienkurs Sphere 3D Corp
Bid:
Ask:
Aktienkurse zur Sphere 3D Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,02 | 1,09 | 0,93 | 1,03 | 0,98% | 316.929,00 |
| 16.05.2024 | 1,02 | 1,09 | 1,00 | 1,02 | -1,92% | 250.762,00 |
| 15.05.2024 | 0,95 | 1,05 | 0,88 | 1,04 | 11,59% | 395.458,00 |
| 14.05.2024 | 0,83 | 0,97 | 0,80 | 0,93 | 8,25% | 404.307,00 |
| 13.05.2024 | 0,84 | 0,90 | 0,84 | 0,86 | 0,58% | 173.554,00 |
| 10.05.2024 | 0,91 | 0,92 | 0,81 | 0,86 | -6,04% | 269.211,00 |
| 09.05.2024 | 0,91 | 0,93 | 0,85 | 0,91 | 0,89% | 268.388,00 |
| 08.05.2024 | 0,93 | 0,93 | 0,85 | 0,90 | -2,69% | 263.598,00 |
| 07.05.2024 | 1,04 | 1,04 | 0,92 | 0,93 | -12,45% | 416.772,00 |
| 06.05.2024 | 1,04 | 1,08 | 1,04 | 1,06 | 3,92% | 271.312,00 |
| 03.05.2024 | 1,00 | 1,04 | 0,97 | 1,02 | 4,83% | 142.934,00 |
| 02.05.2024 | 1,01 | 1,04 | 0,96 | 0,97 | -2,70% | 265.589,00 |
| 01.05.2024 | 0,99 | 1,05 | 0,93 | 1,00 | 0,10% | 309.445,00 |
| 30.04.2024 | 1,02 | 1,03 | 0,97 | 1,00 | -3,94% | 332.037,00 |
| 29.04.2024 | 1,08 | 1,10 | 1,02 | 1,04 | -3,70% | 470.457,00 |
| 26.04.2024 | 1,11 | 1,14 | 1,06 | 1,08 | -1,82% | 297.538,00 |
| 25.04.2024 | 1,13 | 1,14 | 1,07 | 1,10 | -4,35% | 217.856,00 |
| 24.04.2024 | 1,17 | 1,18 | 1,12 | 1,15 | -4,17% | 203.524,00 |
| 23.04.2024 | 1,15 | 1,29 | 1,13 | 1,20 | 7,14% | 546.746,00 |
| 22.04.2024 | 1,10 | 1,14 | 1,02 | 1,12 | 2,75% | 480.091,00 |
| 19.04.2024 | 1,10 | 1,13 | 1,07 | 1,09 | 0,00% | 251.995,00 |
| 18.04.2024 | 1,08 | 1,13 | 1,04 | 1,09 | 2,83% | 265.659,00 |
| 17.04.2024 | 1,06 | 1,09 | 0,99 | 1,06 | 1,92% | 352.203,00 |
| 16.04.2024 | 1,05 | 1,06 | 0,97 | 1,04 | -1,89% | 443.354,00 |
| 15.04.2024 | 1,09 | 1,17 | 1,05 | 1,06 | -1,85% | 361.759,00 |
| 12.04.2024 | 1,23 | 1,25 | 1,08 | 1,08 | -12,20% | 494.387,00 |
| 11.04.2024 | 1,26 | 1,27 | 1,22 | 1,23 | -1,60% | 189.642,00 |
| 10.04.2024 | 1,23 | 1,27 | 1,19 | 1,25 | 0,00% | 387.419,00 |
| 09.04.2024 | 1,30 | 1,30 | 1,23 | 1,25 | -3,85% | 207.773,00 |
| 08.04.2024 | 1,32 | 1,37 | 1,28 | 1,30 | 1,56% | 329.580,00 |
| 05.04.2024 | 1,33 | 1,38 | 1,27 | 1,28 | -3,76% | 377.921,00 |
| 04.04.2024 | 1,35 | 1,45 | 1,32 | 1,33 | 0,76% | 562.611,00 |
| 03.04.2024 | 1,37 | 1,37 | 1,28 | 1,32 | -2,22% | 344.030,00 |
| 02.04.2024 | 1,39 | 1,39 | 1,34 | 1,35 | -6,90% | 303.568,00 |
| 01.04.2024 | 1,54 | 1,56 | 1,42 | 1,45 | -5,84% | 388.832,00 |
| 28.03.2024 | 1,39 | 1,69 | 1,39 | 1,54 | 13,24% | 1.209.129,00 |
| 27.03.2024 | 1,44 | 1,45 | 1,32 | 1,36 | -3,55% | 430.886,00 |
| 26.03.2024 | 1,50 | 1,50 | 1,40 | 1,41 | -4,08% | 324.654,00 |
| 25.03.2024 | 1,41 | 1,50 | 1,39 | 1,47 | 6,52% | 773.050,00 |
| 22.03.2024 | 1,39 | 1,42 | 1,34 | 1,38 | -1,43% | 384.097,00 |
| 21.03.2024 | 1,50 | 1,52 | 1,39 | 1,40 | -8,50% | 691.143,00 |
| 20.03.2024 | 1,36 | 1,54 | 1,33 | 1,53 | 12,50% | 748.405,00 |
| 19.03.2024 | 1,42 | 1,43 | 1,33 | 1,36 | -4,90% | 370.869,00 |
| 18.03.2024 | 1,44 | 1,46 | 1,37 | 1,43 | -1,38% | 508.372,00 |
| 15.03.2024 | 1,31 | 1,46 | 1,31 | 1,45 | 5,07% | 813.751,00 |
| 14.03.2024 | 1,58 | 1,59 | 1,36 | 1,38 | -14,29% | 813.983,00 |
| 13.03.2024 | 1,67 | 1,71 | 1,58 | 1,61 | -0,62% | 545.929,00 |
| 12.03.2024 | 1,76 | 1,76 | 1,62 | 1,62 | -6,90% | 616.896,00 |
| 11.03.2024 | 1,92 | 1,93 | 1,73 | 1,74 | -8,42% | 671.784,00 |
| 08.03.2024 | 1,72 | 1,95 | 1,72 | 1,90 | 11,11% | 834.018,00 |
| 07.03.2024 | 1,75 | 1,78 | 1,69 | 1,71 | -2,29% | 484.749,00 |
| 06.03.2024 | 1,74 | 1,84 | 1,70 | 1,75 | 2,64% | 652.701,00 |
| 05.03.2024 | 1,84 | 1,86 | 1,70 | 1,71 | -8,33% | 750.570,00 |
| 04.03.2024 | 1,96 | 2,02 | 1,82 | 1,86 | -7,92% | 1.408.523,00 |
| 01.03.2024 | 1,97 | 2,07 | 1,83 | 2,02 | 4,66% | 785.133,00 |
| 29.02.2024 | 2,18 | 2,21 | 1,89 | 1,93 | -9,39% | 1.403.233,00 |
| 28.02.2024 | 2,37 | 2,43 | 2,10 | 2,13 | -7,39% | 2.009.482,00 |
| 27.02.2024 | 2,60 | 2,60 | 2,18 | 2,30 | -5,35% | 1.995.522,00 |
| 26.02.2024 | 2,12 | 2,46 | 2,12 | 2,43 | 14,62% | 2.460.804,00 |
| 23.02.2024 | 2,21 | 2,21 | 2,07 | 2,12 | -7,42% | 420.296,00 |
| 22.02.2024 | 2,12 | 2,29 | 2,08 | 2,29 | 10,63% | 555.758,00 |
| 21.02.2024 | 2,07 | 2,12 | 2,02 | 2,07 | -2,36% | 425.010,00 |
| 20.02.2024 | 2,31 | 2,31 | 2,01 | 2,12 | -4,93% | 931.331,00 |
| 16.02.2024 | 2,28 | 2,37 | 2,20 | 2,23 | -2,19% | 655.144,00 |
| 15.02.2024 | 2,53 | 2,68 | 2,21 | 2,28 | -10,24% | 1.717.998,00 |
| 14.02.2024 | 2,48 | 2,61 | 2,30 | 2,54 | 15,45% | 1.577.848,00 |
| 13.02.2024 | 2,29 | 2,38 | 2,15 | 2,20 | -14,73% | 1.736.772,00 |
| 12.02.2024 | 2,41 | 2,73 | 2,35 | 2,58 | 7,05% | 1.966.212,00 |
| 09.02.2024 | 2,50 | 2,60 | 2,25 | 2,41 | 1,47% | 2.583.104,00 |
| 08.02.2024 | 2,23 | 2,40 | 2,23 | 2,38 | 10,98% | 1.510.061,00 |
| 07.02.2024 | 2,14 | 2,20 | 2,01 | 2,14 | 0,00% | 608.199,00 |
| 06.02.2024 | 1,84 | 2,18 | 1,83 | 2,14 | 15,05% | 680.590,00 |
| 05.02.2024 | 1,98 | 2,00 | 1,83 | 1,86 | -4,62% | 347.617,00 |
| 02.02.2024 | 2,05 | 2,08 | 1,92 | 1,95 | -4,88% | 616.235,00 |
| 01.02.2024 | 2,07 | 2,15 | 1,96 | 2,05 | -2,38% | 646.855,00 |
| 31.01.2024 | 2,09 | 2,26 | 2,01 | 2,10 | -4,98% | 878.273,00 |
| 30.01.2024 | 2,42 | 2,44 | 2,19 | 2,21 | -8,68% | 1.385.179,00 |
| 29.01.2024 | 2,28 | 2,54 | 2,13 | 2,42 | 7,08% | 1.584.727,00 |
| 26.01.2024 | 1,90 | 2,29 | 1,87 | 2,26 | 25,56% | 1.902.641,00 |
| 25.01.2024 | 1,80 | 1,84 | 1,73 | 1,80 | -1,10% | 438.758,00 |
| 24.01.2024 | 1,93 | 2,02 | 1,78 | 1,82 | -3,70% | 547.452,00 |
| 23.01.2024 | 1,82 | 1,93 | 1,71 | 1,89 | -2,07% | 805.804,00 |
| 22.01.2024 | 1,75 | 1,97 | 1,74 | 1,93 | 4,32% | 907.334,00 |
| 19.01.2024 | 1,80 | 1,92 | 1,66 | 1,85 | 4,52% | 848.710,00 |
| 18.01.2024 | 1,92 | 1,99 | 1,70 | 1,77 | -8,29% | 1.094.630,00 |
| 17.01.2024 | 1,90 | 1,93 | 1,76 | 1,93 | 0,00% | 1.068.272,00 |
| 16.01.2024 | 1,90 | 2,05 | 1,76 | 1,93 | 0,00% | 1.452.446,00 |
| 12.01.2024 | 2,34 | 2,34 | 1,93 | 1,93 | -19,25% | 2.088.537,00 |
| 11.01.2024 | 3,04 | 3,22 | 2,31 | 2,39 | -13,09% | 3.579.052,00 |
| 10.01.2024 | 2,55 | 3,04 | 2,55 | 2,75 | 3,77% | 2.103.126,00 |
| 09.01.2024 | 2,84 | 2,93 | 2,63 | 2,65 | -10,17% | 1.734.635,00 |
| 08.01.2024 | 2,83 | 3,06 | 2,48 | 2,95 | 12,60% | 2.959.735,00 |
| 05.01.2024 | 2,76 | 2,86 | 2,59 | 2,62 | -8,39% | 1.582.314,00 |
| 04.01.2024 | 3,01 | 3,12 | 2,83 | 2,86 | -4,98% | 2.348.141,00 |
| 03.01.2024 | 3,01 | 3,43 | 2,85 | 3,01 | -9,88% | 2.841.483,00 |
| 02.01.2024 | 3,83 | 3,91 | 3,23 | 3,34 | 0,60% | 2.623.860,00 |
| 29.12.2023 | 3,49 | 3,81 | 3,25 | 3,32 | 0,61% | 4.025.692,00 |
| 28.12.2023 | 3,67 | 3,77 | 3,21 | 3,30 | -17,71% | 3.571.916,00 |
| 27.12.2023 | 3,21 | 4,09 | 3,20 | 4,01 | 31,05% | 6.916.475,00 |
| 26.12.2023 | 2,82 | 3,11 | 2,77 | 3,06 | 4,44% | 2.016.603,00 |