Alset Inc. AEI
NASDAQ · Vereinigte Staaten · Finanzen
$0,8035+0,05 (+6,83 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,80 | +6,85 % | $0,80 | $0,80 | $0,80 | 9,54K |
| 2026-10-01 | $0,75 | -0,92 % | $0,75 | $0,81 | $0,73 | 49,70K |
| 2026-09-30 | $0,76 | -4,65 % | $0,78 | $0,81 | $0,76 | 9,70K |
| 2026-09-29 | $0,80 | +2,05 % | $0,79 | $0,81 | $0,76 | 22,80K |
| 2026-09-28 | $0,78 | -0,51 % | $0,80 | $0,83 | $0,78 | 9,10K |
| 2026-09-25 | $0,78 | +3,98 % | $0,77 | $0,79 | $0,77 | 17,20K |
| 2026-09-24 | $0,75 | -2,58 % | $0,78 | $0,83 | $0,75 | 15,50K |
| 2026-09-23 | $0,77 | -6,41 % | $0,82 | $0,83 | $0,77 | 11,30K |
| 2026-09-22 | $0,83 | -0,36 % | $0,82 | $0,85 | $0,81 | 51,00K |
| 2026-09-21 | $0,83 | +2,34 % | $0,86 | $0,86 | $0,81 | 26,50K |
| 2026-09-18 | $0,81 | -16,48 % | $0,96 | $0,96 | $0,81 | 629,60K |
| 2026-09-17 | $0,97 | +1,15 % | $0,96 | $1,00 | $0,95 | 16,60K |
| 2026-09-16 | $0,96 | -10,53 % | $1,09 | $1,09 | $0,96 | 56,00K |
| 2026-09-15 | $1,07 | +6,24 % | $1,01 | $1,08 | $1,01 | 13,60K |
| 2026-09-14 | $1,01 | -9,42 % | $1,12 | $1,12 | $1,00 | 42,80K |
| 2026-09-11 | $1,12 | -2,19 % | $1,16 | $1,16 | $1,11 | 10,10K |
| 2026-09-10 | $1,14 | -7,32 % | $1,24 | $1,24 | $1,10 | 38,20K |
| 2026-09-09 | $1,23 | -1,99 % | $1,26 | $1,34 | $1,23 | 20,80K |
| 2026-09-08 | $1,25 | -10,99 % | $1,41 | $1,42 | $1,25 | 41,30K |
| 2026-09-04 | $1,41 | +0,71 % | $1,43 | $1,46 | $1,40 | 7,90K |
| 2026-09-03 | $1,40 | +3,70 % | $1,38 | $1,40 | $1,37 | 7,60K |
| 2026-09-02 | $1,35 | -3,57 % | $1,42 | $1,42 | $1,35 | 10,30K |
| 2026-09-01 | $1,40 | -1,41 % | $1,40 | $1,48 | $1,40 | 12,10K |
| 2026-08-31 | $1,42 | 0,00 % | $1,41 | $1,48 | $1,41 | 11,80K |
| 2026-08-28 | $1,42 | -3,40 % | $1,45 | $1,48 | $1,42 | 9,10K |
| 2026-08-27 | $1,47 | -3,29 % | $1,52 | $1,52 | $1,44 | 21,20K |
| 2026-08-26 | $1,52 | -4,40 % | $1,53 | $1,54 | $1,50 | 12,30K |
| 2026-08-25 | $1,59 | +1,27 % | $1,60 | $1,72 | $1,48 | 27,90K |
| 2026-08-24 | $1,57 | +7,53 % | $1,42 | $1,75 | $1,42 | 83,40K |
| 2026-08-21 | $1,46 | -7,01 % | $1,56 | $1,62 | $1,46 | 21,60K |
| 2026-08-20 | $1,57 | -4,27 % | $1,70 | $1,73 | $1,50 | 38,60K |
| 2026-08-19 | $1,64 | -8,38 % | $1,83 | $1,84 | $1,64 | 94,20K |
| 2026-08-18 | $1,79 | +19,33 % | $1,77 | $1,80 | $1,63 | 405,10K |
| 2026-08-17 | $1,50 | +11,94 % | $1,31 | $1,54 | $1,29 | 273,70K |
| 2026-08-14 | $1,34 | +14,53 % | $1,17 | $1,37 | $1,17 | 20,00K |
| 2026-08-13 | $1,17 | +4,46 % | $1,09 | $1,20 | $1,09 | 30,60K |
| 2026-08-12 | $1,12 | +8,74 % | $1,12 | $1,17 | $1,06 | 3,20K |
| 2026-08-11 | $1,03 | -3,74 % | $1,03 | $1,03 | $1,03 | 3,40K |
| 2026-08-10 | $1,07 | -9,32 % | $1,12 | $1,14 | $1,05 | 6,10K |
| 2026-08-07 | $1,18 | -4,84 % | $1,12 | $1,22 | $1,11 | 9,10K |
| 2026-08-06 | $1,24 | +13,76 % | $1,14 | $1,24 | $1,11 | 11,40K |
| 2026-08-05 | $1,09 | 0,00 % | $1,08 | $1,09 | $1,08 | 2,10K |
| 2026-08-04 | $1,09 | +3,81 % | $1,07 | $1,28 | $1,07 | 24,10K |
| 2026-08-03 | $1,05 | +2,94 % | $1,03 | $1,11 | $1,03 | 13,30K |
| 2026-07-31 | $1,02 | -3,77 % | $1,05 | $1,05 | $1,00 | 8,00K |
| 2026-07-30 | $1,06 | +0,95 % | $1,09 | $1,09 | $1,05 | 4,60K |
| 2026-07-29 | $1,05 | +0,96 % | $1,04 | $1,05 | $1,03 | 10,00K |
| 2026-07-28 | $1,04 | -0,95 % | $1,05 | $1,07 | $1,03 | 9,10K |
| 2026-07-27 | $1,05 | -3,67 % | $1,14 | $1,14 | $1,05 | 5,80K |
| 2026-07-24 | $1,09 | +0,93 % | $1,14 | $1,14 | $1,08 | 4,50K |
| 2026-07-23 | $1,08 | -1,82 % | $1,06 | $1,15 | $1,06 | 7,70K |
| 2026-07-22 | $1,10 | -3,51 % | $1,18 | $1,21 | $1,06 | 19,80K |
| 2026-07-21 | $1,14 | 0,00 % | $1,16 | $1,19 | $1,14 | 3,90K |
| 2026-07-20 | $1,14 | -4,20 % | $1,18 | $1,25 | $1,14 | 10,70K |
| 2026-07-17 | $1,19 | 0,00 % | $1,20 | $1,28 | $1,16 | 9,70K |
| 2026-07-16 | $1,19 | -4,03 % | $1,19 | $1,30 | $1,19 | 10,20K |
| 2026-07-15 | $1,24 | +2,48 % | $1,20 | $1,24 | $1,20 | 9,00K |
| 2026-07-14 | $1,21 | -4,35 % | $1,20 | $1,27 | $1,20 | 15,30K |
| 2026-07-13 | $1,26 | +4,55 % | $1,18 | $1,38 | $1,18 | 12,30K |
| 2026-07-10 | $1,21 | -6,20 % | $1,22 | $1,30 | $1,15 | 20,50K |
| 2026-07-09 | $1,29 | 0,00 % | $1,29 | $1,32 | $1,22 | 16,10K |
| 2026-07-08 | $1,29 | -3,01 % | $1,34 | $1,34 | $1,25 | 27,80K |
| 2026-07-07 | $1,33 | -6,34 % | $1,37 | $1,37 | $1,31 | 15,70K |
| 2026-07-06 | $1,42 | +5,97 % | $1,33 | $1,46 | $1,33 | 34,10K |
| 2026-07-02 | $1,34 | -9,46 % | $1,42 | $1,50 | $1,34 | 16,70K |
| 2026-07-01 | $1,48 | +2,78 % | $1,49 | $1,56 | $1,40 | 13,90K |
| 2026-06-30 | $1,44 | +2,86 % | $1,44 | $1,60 | $1,42 | 21,80K |
| 2026-06-29 | $1,40 | +1,45 % | $1,37 | $1,44 | $1,31 | 16,70K |
| 2026-06-26 | $1,38 | +10,40 % | $1,33 | $1,38 | $1,25 | 36,00K |
| 2026-06-25 | $1,25 | -3,10 % | $1,38 | $1,38 | $1,25 | 35,10K |
| 2026-06-24 | $1,29 | +0,78 % | $1,24 | $1,37 | $1,24 | 30,70K |
| 2026-06-23 | $1,28 | -4,48 % | $1,30 | $1,38 | $1,25 | 21,10K |
| 2026-06-22 | $1,34 | +8,06 % | $1,28 | $1,54 | $1,27 | 116,20K |
| 2026-06-18 | $1,24 | -9,49 % | $1,33 | $1,57 | $1,24 | 34,90K |
| 2026-06-17 | $1,37 | -1,44 % | $1,32 | $1,52 | $1,32 | 16,80K |
| 2026-06-16 | $1,39 | -6,08 % | $1,50 | $1,50 | $1,39 | 13,80K |
| 2026-06-15 | $1,48 | +6,40 % | $1,39 | $1,52 | $1,39 | 17,10K |
| 2026-06-12 | $1,39 | +3,81 % | $1,42 | $1,44 | $1,36 | 12,00K |
| 2026-06-11 | $1,34 | 0,00 % | $1,35 | $1,35 | $1,33 | 5,10K |
| 2026-06-10 | $1,34 | +0,75 % | $1,32 | $1,40 | $1,22 | 16,20K |
| 2026-06-09 | $1,33 | -1,48 % | $1,33 | $1,46 | $1,24 | 26,80K |
| 2026-06-08 | $1,35 | -0,74 % | $1,36 | $1,41 | $1,29 | 8,20K |
| 2026-06-05 | $1,36 | -6,85 % | $1,39 | $1,43 | $1,31 | 12,60K |
| 2026-06-04 | $1,46 | +4,66 % | $1,40 | $1,49 | $1,39 | 14,10K |
| 2026-06-03 | $1,39 | -7,62 % | $1,54 | $1,54 | $1,36 | 25,40K |
| 2026-06-02 | $1,51 | -3,21 % | $1,52 | $1,55 | $1,44 | 21,90K |
| 2026-06-01 | $1,56 | 0,00 % | $1,57 | $1,61 | $1,50 | 15,90K |
| 2026-05-29 | $1,56 | -6,02 % | $1,64 | $1,65 | $1,56 | 7,80K |
| 2026-05-28 | $1,66 | -0,30 % | $1,63 | $1,67 | $1,58 | 5,20K |
| 2026-05-27 | $1,66 | +7,42 % | $1,54 | $1,75 | $1,54 | 14,90K |