Aeluma, Inc. ALMU
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$13,18+0,60 (+4,73 %)
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 | $13,23 | +5,13 % | $13,00 | $13,54 | $12,91 | 195,92K |
| 2026-10-01 | $12,58 | +1,78 % | $12,45 | $12,81 | $12,22 | 298,60K |
| 2026-09-30 | $12,36 | -3,06 % | $12,95 | $13,12 | $12,30 | 368,20K |
| 2026-09-29 | $12,75 | -0,08 % | $13,03 | $13,23 | $12,36 | 328,10K |
| 2026-09-28 | $12,76 | -3,99 % | $13,09 | $13,47 | $12,65 | 265,20K |
| 2026-09-25 | $13,29 | -0,52 % | $13,77 | $13,77 | $13,17 | 366,40K |
| 2026-09-24 | $13,36 | +1,37 % | $12,96 | $13,40 | $12,45 | 502,10K |
| 2026-09-23 | $13,18 | -5,18 % | $13,82 | $13,90 | $13,08 | 478,00K |
| 2026-09-22 | $13,90 | +2,13 % | $13,43 | $13,94 | $13,05 | 648,40K |
| 2026-09-21 | $13,61 | +6,95 % | $13,13 | $13,75 | $12,70 | 1,05M |
| 2026-09-18 | $12,73 | +10,22 % | $11,64 | $12,83 | $11,57 | 1,62M |
| 2026-09-17 | $11,55 | -14,04 % | $11,21 | $12,19 | $11,08 | 1,83M |
| 2026-09-16 | $13,43 | +2,28 % | $13,75 | $13,85 | $13,04 | 1,58M |
| 2026-09-15 | $13,13 | +4,70 % | $12,99 | $13,31 | $12,56 | 636,40K |
| 2026-09-14 | $12,54 | -6,49 % | $12,88 | $12,88 | $12,25 | 591,30K |
| 2026-09-11 | $13,41 | +1,28 % | $13,52 | $13,75 | $13,31 | 297,40K |
| 2026-09-10 | $13,24 | -0,45 % | $13,00 | $13,60 | $12,98 | 342,40K |
| 2026-09-09 | $13,30 | -0,08 % | $13,21 | $13,44 | $12,97 | 294,10K |
| 2026-09-08 | $13,31 | +2,86 % | $13,24 | $13,65 | $12,95 | 548,80K |
| 2026-09-04 | $12,94 | +0,86 % | $13,02 | $13,19 | $12,65 | 286,10K |
| 2026-09-03 | $12,83 | -0,16 % | $12,85 | $12,95 | $12,46 | 313,70K |
| 2026-09-02 | $12,85 | +3,13 % | $12,63 | $13,18 | $12,60 | 367,60K |
| 2026-09-01 | $12,46 | -4,89 % | $12,78 | $12,84 | $12,43 | 488,20K |
| 2026-08-31 | $13,10 | -0,30 % | $13,11 | $13,30 | $12,80 | 394,10K |
| 2026-08-28 | $13,14 | -5,60 % | $13,77 | $13,80 | $13,03 | 424,70K |
| 2026-08-27 | $13,92 | +0,72 % | $14,25 | $14,64 | $13,53 | 521,90K |
| 2026-08-26 | $13,82 | -2,81 % | $14,10 | $14,44 | $13,52 | 440,10K |
| 2026-08-25 | $14,22 | +4,18 % | $13,91 | $14,46 | $13,90 | 470,10K |
| 2026-08-24 | $13,65 | -7,58 % | $14,39 | $14,40 | $13,58 | 638,80K |
| 2026-08-21 | $14,77 | -1,01 % | $15,14 | $15,29 | $14,60 | 547,60K |
| 2026-08-20 | $14,92 | -3,37 % | $15,21 | $15,33 | $14,62 | 582,00K |
| 2026-08-19 | $15,44 | -3,92 % | $16,00 | $16,49 | $15,23 | 488,10K |
| 2026-08-18 | $16,07 | -9,62 % | $16,81 | $17,47 | $16,01 | 515,70K |
| 2026-08-17 | $17,78 | -3,47 % | $18,57 | $18,60 | $17,72 | 369,30K |
| 2026-08-14 | $18,42 | +4,66 % | $17,77 | $18,70 | $17,69 | 365,60K |
| 2026-08-13 | $17,60 | -2,49 % | $17,78 | $18,57 | $17,55 | 368,60K |
| 2026-08-12 | $18,05 | -0,77 % | $18,54 | $18,90 | $17,98 | 446,60K |
| 2026-08-11 | $18,19 | +5,45 % | $17,43 | $18,34 | $17,42 | 342,40K |
| 2026-08-10 | $17,25 | -5,74 % | $18,47 | $18,68 | $17,16 | 364,70K |
| 2026-08-07 | $18,30 | +7,08 % | $17,55 | $18,70 | $17,46 | 451,60K |
| 2026-08-06 | $17,09 | +1,61 % | $16,30 | $17,80 | $16,10 | 295,50K |
| 2026-08-05 | $16,82 | -7,79 % | $17,57 | $18,30 | $16,82 | 421,40K |
| 2026-08-04 | $18,24 | +9,42 % | $18,29 | $18,94 | $17,42 | 999,30K |
| 2026-08-03 | $16,67 | +2,90 % | $15,94 | $17,55 | $15,50 | 709,70K |
| 2026-07-31 | $16,20 | +5,68 % | $16,51 | $16,51 | $15,22 | 547,80K |
| 2026-07-30 | $15,33 | +1,79 % | $15,43 | $15,66 | $14,88 | 588,90K |
| 2026-07-29 | $15,06 | +6,13 % | $15,38 | $16,24 | $14,35 | 806,70K |
| 2026-07-28 | $14,19 | -4,38 % | $14,81 | $14,81 | $13,26 | 592,00K |
| 2026-07-27 | $14,84 | +4,40 % | $14,61 | $15,00 | $13,89 | 372,10K |
| 2026-07-24 | $14,22 | -10,88 % | $15,70 | $15,70 | $14,03 | 396,70K |
| 2026-07-23 | $15,95 | -0,37 % | $15,78 | $16,31 | $15,47 | 268,10K |
| 2026-07-22 | $16,01 | -2,50 % | $15,92 | $16,97 | $15,75 | 312,90K |
| 2026-07-21 | $16,42 | +12,39 % | $15,37 | $16,46 | $14,99 | 664,60K |
| 2026-07-20 | $14,61 | +0,07 % | $15,21 | $15,27 | $14,33 | 457,20K |
| 2026-07-17 | $14,60 | -3,57 % | $14,50 | $15,17 | $14,15 | 661,80K |
| 2026-07-16 | $15,14 | -7,68 % | $15,72 | $15,82 | $14,76 | 663,00K |
| 2026-07-15 | $16,40 | -3,76 % | $17,41 | $17,77 | $15,85 | 561,80K |
| 2026-07-14 | $17,04 | +5,06 % | $16,73 | $17,41 | $16,44 | 472,10K |
| 2026-07-13 | $16,22 | -7,84 % | $16,97 | $17,20 | $15,71 | 729,90K |
| 2026-07-10 | $17,60 | -3,56 % | $17,99 | $18,18 | $17,06 | 352,10K |
| 2026-07-09 | $18,25 | +2,87 % | $18,85 | $18,85 | $18,20 | 360,40K |
| 2026-07-08 | $17,74 | +1,43 % | $17,01 | $18,00 | $16,95 | 445,90K |
| 2026-07-07 | $17,49 | -7,51 % | $18,31 | $18,57 | $17,20 | 663,40K |
| 2026-07-06 | $18,91 | +0,32 % | $19,28 | $19,82 | $18,77 | 327,00K |
| 2026-07-02 | $18,85 | -8,05 % | $20,64 | $21,24 | $18,31 | 664,30K |
| 2026-07-01 | $20,50 | -7,16 % | $21,41 | $21,61 | $20,50 | 454,80K |
| 2026-06-30 | $22,08 | -0,67 % | $22,31 | $22,92 | $21,32 | 572,80K |
| 2026-06-29 | $22,23 | +11,04 % | $20,12 | $22,30 | $19,71 | 608,10K |
| 2026-06-26 | $20,02 | -1,86 % | $19,47 | $20,17 | $19,25 | 888,20K |
| 2026-06-25 | $20,40 | -2,97 % | $21,78 | $22,26 | $19,30 | 691,30K |
| 2026-06-24 | $21,02 | -3,73 % | $21,84 | $22,09 | $20,25 | 826,50K |
| 2026-06-23 | $21,84 | -6,45 % | $21,87 | $23,20 | $21,51 | 628,70K |
| 2026-06-22 | $23,34 | -3,49 % | $24,25 | $24,80 | $22,05 | 845,10K |
| 2026-06-18 | $24,19 | -2,70 % | $25,78 | $26,30 | $23,45 | 739,40K |
| 2026-06-17 | $24,86 | +5,25 % | $23,90 | $26,04 | $23,83 | 593,30K |
| 2026-06-16 | $23,62 | -5,25 % | $24,93 | $25,67 | $23,17 | 598,70K |
| 2026-06-15 | $24,93 | -1,07 % | $26,50 | $27,00 | $24,01 | 1,05M |
| 2026-06-12 | $25,20 | +1,45 % | $24,63 | $26,03 | $23,79 | 828,00K |
| 2026-06-11 | $24,84 | +11,39 % | $22,44 | $24,93 | $22,24 | 880,50K |
| 2026-06-10 | $22,30 | -1,15 % | $22,15 | $24,25 | $21,81 | 1,02M |
| 2026-06-09 | $22,56 | -7,88 % | $24,54 | $25,40 | $21,02 | 1,31M |
| 2026-06-08 | $24,49 | +8,41 % | $23,54 | $25,08 | $22,59 | 882,80K |
| 2026-06-05 | $22,59 | -16,98 % | $26,37 | $26,53 | $22,15 | 1,38M |
| 2026-06-04 | $27,21 | +1,53 % | $25,14 | $27,81 | $24,00 | 1,03M |
| 2026-06-03 | $26,80 | +0,90 % | $26,86 | $28,39 | $25,67 | 1,35M |
| 2026-06-02 | $26,56 | +1,34 % | $26,46 | $28,79 | $25,75 | 1,81M |
| 2026-06-01 | $26,21 | +21,46 % | $21,54 | $26,77 | $21,45 | 2,29M |
| 2026-05-29 | $21,58 | -6,54 % | $22,69 | $22,69 | $20,80 | 1,32M |
| 2026-05-28 | $23,09 | -0,35 % | $23,37 | $24,19 | $22,42 | 1,02M |
| 2026-05-27 | $23,17 | -4,89 % | $24,70 | $24,70 | $22,15 | 946,50K |