0,205$
-10,87%
Echtzeit-Aktienkurs AquaBounty Technologies Inc.
Bid:
Ask:
Aktienkurse zur AquaBounty Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,95 | 1,98 | 1,90 | 1,97 | -0,15% | 11.716,00 |
| 02.05.2024 | 1,93 | 1,98 | 1,77 | 1,97 | 0,66% | 11.884,00 |
| 01.05.2024 | 1,84 | 1,97 | 1,75 | 1,96 | 2,08% | 11.546,00 |
| 30.04.2024 | 1,90 | 1,96 | 1,87 | 1,92 | -1,03% | 8.152,00 |
| 29.04.2024 | 1,96 | 1,97 | 1,89 | 1,94 | -0,51% | 8.530,00 |
| 26.04.2024 | 1,82 | 1,95 | 1,82 | 1,95 | 5,41% | 5.058,00 |
| 25.04.2024 | 1,79 | 1,85 | 1,79 | 1,85 | 1,65% | 6.270,00 |
| 24.04.2024 | 1,81 | 1,82 | 1,72 | 1,82 | -0,55% | 3.863,00 |
| 23.04.2024 | 1,75 | 1,83 | 1,73 | 1,83 | 5,78% | 7.275,00 |
| 22.04.2024 | 1,72 | 1,75 | 1,66 | 1,73 | 0,58% | 8.293,00 |
| 19.04.2024 | 1,73 | 1,75 | 1,70 | 1,72 | -1,71% | 16.609,00 |
| 18.04.2024 | 1,72 | 1,77 | 1,71 | 1,75 | 0,11% | 14.709,00 |
| 17.04.2024 | 1,75 | 1,78 | 1,72 | 1,75 | 0,46% | 4.918,00 |
| 16.04.2024 | 1,80 | 1,80 | 1,73 | 1,74 | -0,57% | 8.288,00 |
| 15.04.2024 | 1,89 | 1,89 | 1,73 | 1,75 | -5,91% | 8.129,00 |
| 12.04.2024 | 1,77 | 1,90 | 1,70 | 1,86 | 3,91% | 57.132,00 |
| 11.04.2024 | 1,79 | 1,84 | 1,75 | 1,79 | 0,56% | 17.016,00 |
| 10.04.2024 | 1,87 | 1,92 | 1,77 | 1,78 | -4,81% | 16.722,00 |
| 09.04.2024 | 1,94 | 1,99 | 1,85 | 1,87 | -2,60% | 19.406,00 |
| 08.04.2024 | 1,97 | 2,04 | 1,87 | 1,92 | -1,54% | 15.120,00 |
| 05.04.2024 | 1,95 | 1,98 | 1,88 | 1,95 | 1,04% | 17.112,00 |
| 04.04.2024 | 1,98 | 2,01 | 1,90 | 1,93 | -2,53% | 18.636,00 |
| 03.04.2024 | 1,96 | 2,01 | 1,95 | 1,98 | -0,50% | 13.600,00 |
| 02.04.2024 | 1,98 | 2,01 | 1,92 | 1,99 | -1,49% | 14.052,00 |
| 01.04.2024 | 2,04 | 2,04 | 1,92 | 2,02 | 0,00% | 22.403,00 |
| 28.03.2024 | 2,00 | 2,02 | 1,98 | 2,02 | 1,51% | 15.360,00 |
| 27.03.2024 | 2,04 | 2,04 | 1,97 | 1,99 | -1,00% | 22.332,00 |
| 26.03.2024 | 2,09 | 2,14 | 1,99 | 2,01 | -2,43% | 29.301,00 |
| 25.03.2024 | 2,17 | 2,17 | 2,02 | 2,06 | -1,90% | 30.069,00 |
| 22.03.2024 | 2,08 | 2,14 | 2,08 | 2,10 | 0,48% | 8.985,00 |
| 21.03.2024 | 2,11 | 2,16 | 2,08 | 2,09 | -1,42% | 18.386,00 |
| 20.03.2024 | 2,16 | 2,20 | 2,10 | 2,12 | -1,40% | 28.068,00 |
| 19.03.2024 | 2,22 | 2,22 | 2,11 | 2,15 | -4,02% | 12.838,00 |
| 18.03.2024 | 2,17 | 2,25 | 2,15 | 2,24 | 3,70% | 23.608,00 |
| 15.03.2024 | 2,19 | 2,24 | 2,12 | 2,16 | 2,37% | 33.573,00 |
| 14.03.2024 | 2,14 | 2,15 | 2,08 | 2,11 | -1,86% | 27.115,00 |
| 13.03.2024 | 2,12 | 2,31 | 2,10 | 2,15 | 3,37% | 18.712,00 |
| 12.03.2024 | 2,14 | 2,28 | 2,00 | 2,08 | -2,35% | 42.482,00 |
| 11.03.2024 | 2,16 | 2,24 | 2,10 | 2,13 | -2,74% | 50.480,00 |
| 08.03.2024 | 2,36 | 2,40 | 2,19 | 2,19 | -4,37% | 23.557,00 |
| 07.03.2024 | 2,20 | 2,45 | 2,20 | 2,29 | 1,78% | 46.878,00 |
| 06.03.2024 | 2,47 | 2,50 | 2,20 | 2,25 | -8,91% | 70.634,00 |
| 05.03.2024 | 2,55 | 2,57 | 2,45 | 2,47 | -1,98% | 29.447,00 |
| 04.03.2024 | 2,50 | 2,59 | 2,41 | 2,52 | 2,86% | 42.165,00 |
| 01.03.2024 | 2,41 | 2,50 | 2,35 | 2,45 | 2,08% | 28.028,00 |
| 29.02.2024 | 2,44 | 2,49 | 2,40 | 2,40 | -1,64% | 23.032,00 |
| 28.02.2024 | 2,36 | 2,50 | 2,35 | 2,44 | 0,41% | 32.382,00 |
| 27.02.2024 | 2,26 | 2,50 | 2,26 | 2,43 | 7,52% | 28.328,00 |
| 26.02.2024 | 2,28 | 2,33 | 2,25 | 2,26 | -2,16% | 15.895,00 |
| 23.02.2024 | 2,33 | 2,37 | 2,28 | 2,31 | -0,94% | 7.268,00 |
| 22.02.2024 | 2,36 | 2,38 | 2,28 | 2,33 | 0,95% | 23.101,00 |
| 21.02.2024 | 2,37 | 2,42 | 2,30 | 2,31 | -1,70% | 15.618,00 |
| 20.02.2024 | 2,33 | 2,42 | 2,28 | 2,35 | 0,86% | 16.877,00 |
| 16.02.2024 | 2,48 | 2,49 | 2,33 | 2,33 | -4,90% | 23.099,00 |
| 15.02.2024 | 2,61 | 2,66 | 2,41 | 2,45 | -6,49% | 34.169,00 |
| 14.02.2024 | 2,49 | 2,63 | 2,42 | 2,62 | 4,80% | 28.296,00 |
| 13.02.2024 | 2,51 | 2,53 | 2,43 | 2,50 | -0,79% | 19.165,00 |
| 12.02.2024 | 2,57 | 2,79 | 2,52 | 2,52 | -2,70% | 48.029,00 |
| 09.02.2024 | 2,44 | 2,63 | 2,39 | 2,59 | 8,82% | 27.352,00 |
| 08.02.2024 | 2,46 | 2,55 | 2,35 | 2,38 | -2,46% | 16.570,00 |
| 07.02.2024 | 2,47 | 2,64 | 2,41 | 2,44 | -0,81% | 22.374,00 |
| 06.02.2024 | 2,49 | 2,54 | 2,40 | 2,46 | 2,07% | 38.962,00 |
| 05.02.2024 | 2,74 | 2,74 | 2,41 | 2,41 | -6,23% | 23.720,00 |
| 02.02.2024 | 2,52 | 2,58 | 2,48 | 2,57 | 3,21% | 44.627,00 |
| 01.02.2024 | 2,64 | 2,64 | 2,45 | 2,49 | -1,58% | 15.724,00 |
| 31.01.2024 | 2,60 | 2,67 | 2,52 | 2,53 | -2,69% | 22.325,00 |
| 30.01.2024 | 2,60 | 2,67 | 2,53 | 2,60 | -1,52% | 13.896,00 |
| 29.01.2024 | 2,46 | 2,70 | 2,41 | 2,64 | 9,09% | 63.618,00 |
| 26.01.2024 | 2,38 | 2,61 | 2,27 | 2,42 | 2,54% | 41.460,00 |
| 25.01.2024 | 2,31 | 2,36 | 2,26 | 2,36 | 2,61% | 24.950,00 |
| 24.01.2024 | 2,40 | 2,40 | 2,25 | 2,30 | -4,96% | 18.630,00 |
| 23.01.2024 | 2,40 | 2,48 | 2,24 | 2,42 | 0,83% | 75.202,00 |
| 22.01.2024 | 1,96 | 2,49 | 1,91 | 2,40 | 25,65% | 133.208,00 |
| 19.01.2024 | 1,98 | 1,98 | 1,87 | 1,91 | -3,05% | 46.071,00 |
| 18.01.2024 | 2,06 | 2,14 | 1,94 | 1,97 | -5,29% | 43.923,00 |
| 17.01.2024 | 2,09 | 2,14 | 2,05 | 2,08 | -2,80% | 18.758,00 |
| 16.01.2024 | 2,26 | 2,29 | 2,08 | 2,14 | -6,96% | 33.676,00 |
| 12.01.2024 | 2,31 | 2,33 | 2,22 | 2,30 | 0,00% | 24.276,00 |
| 11.01.2024 | 2,31 | 2,35 | 2,17 | 2,30 | -0,43% | 30.722,00 |
| 10.01.2024 | 2,43 | 2,44 | 2,26 | 2,31 | -1,70% | 26.671,00 |
| 09.01.2024 | 2,40 | 2,42 | 2,32 | 2,35 | -1,67% | 56.677,00 |
| 08.01.2024 | 2,40 | 2,41 | 2,35 | 2,39 | 1,27% | 27.206,00 |
| 05.01.2024 | 2,46 | 2,48 | 2,31 | 2,36 | -3,28% | 36.936,00 |
| 04.01.2024 | 2,58 | 2,58 | 2,35 | 2,44 | -5,43% | 58.518,00 |
| 03.01.2024 | 2,80 | 2,81 | 2,48 | 2,58 | -7,53% | 86.287,00 |
| 02.01.2024 | 2,80 | 2,95 | 2,56 | 2,79 | -2,11% | 67.459,00 |
| 29.12.2023 | 3,00 | 3,00 | 2,46 | 2,85 | -2,73% | 137.190,00 |
| 28.12.2023 | 2,42 | 2,99 | 2,42 | 2,93 | 21,07% | 191.819,00 |
| 27.12.2023 | 2,33 | 2,47 | 2,30 | 2,42 | 3,42% | 95.112,00 |
| 26.12.2023 | 2,30 | 2,37 | 2,15 | 2,34 | 1,74% | 64.460,00 |
| 22.12.2023 | 2,41 | 2,41 | 2,28 | 2,30 | -3,36% | 37.838,00 |
| 21.12.2023 | 2,44 | 2,44 | 2,32 | 2,38 | 3,03% | 37.206,00 |
| 20.12.2023 | 2,53 | 2,58 | 2,26 | 2,31 | -5,33% | 49.314,00 |
| 19.12.2023 | 2,46 | 2,72 | 2,40 | 2,44 | 0,83% | 133.092,00 |
| 18.12.2023 | 2,26 | 2,48 | 2,22 | 2,42 | 7,08% | 54.627,00 |
| 15.12.2023 | 2,38 | 2,39 | 2,13 | 2,26 | -7,00% | 103.958,00 |
| 14.12.2023 | 2,14 | 2,48 | 2,13 | 2,43 | 14,08% | 155.975,00 |
| 13.12.2023 | 2,18 | 2,44 | 1,91 | 2,13 | -0,23% | 91.571,00 |
| 12.12.2023 | 2,39 | 2,39 | 2,01 | 2,14 | -6,36% | 65.370,00 |
| 11.12.2023 | 3,00 | 3,05 | 2,26 | 2,28 | -24,25% | 140.160,00 |