Aqua Metals, Inc. AQMS
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$2,33-0,06 (-2,51 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $2,33 | -2,51 % | $2,40 | $2,44 | $2,31 | 41,30K |
| 2026-10-01 | $2,39 | -3,24 % | $2,47 | $2,47 | $2,33 | 32,20K |
| 2026-09-30 | $2,47 | -6,44 % | $2,58 | $2,63 | $2,46 | 38,70K |
| 2026-09-29 | $2,64 | +4,76 % | $2,48 | $2,68 | $2,44 | 196,80K |
| 2026-09-28 | $2,52 | -3,82 % | $2,59 | $2,60 | $2,42 | 27,80K |
| 2026-09-25 | $2,62 | +5,22 % | $2,50 | $2,66 | $2,50 | 18,90K |
| 2026-09-24 | $2,49 | -0,60 % | $2,55 | $2,56 | $2,46 | 15,80K |
| 2026-09-23 | $2,51 | +1,01 % | $2,51 | $2,66 | $2,40 | 39,00K |
| 2026-09-22 | $2,48 | -0,40 % | $2,53 | $2,67 | $2,46 | 39,00K |
| 2026-09-21 | $2,49 | +5,06 % | $2,47 | $2,61 | $2,45 | 21,90K |
| 2026-09-18 | $2,37 | +0,42 % | $2,39 | $2,40 | $2,30 | 9,10K |
| 2026-09-17 | $2,36 | +4,42 % | $2,38 | $2,43 | $2,34 | 12,40K |
| 2026-09-16 | $2,26 | +0,89 % | $2,36 | $2,44 | $2,26 | 24,60K |
| 2026-09-15 | $2,24 | -0,44 % | $2,27 | $2,39 | $2,20 | 20,60K |
| 2026-09-14 | $2,25 | -2,60 % | $2,28 | $2,46 | $2,25 | 46,30K |
| 2026-09-11 | $2,31 | +4,05 % | $2,27 | $2,40 | $2,22 | 20,90K |
| 2026-09-10 | $2,22 | -7,69 % | $2,46 | $2,47 | $2,16 | 63,70K |
| 2026-09-09 | $2,40 | -18,47 % | $2,85 | $2,92 | $2,40 | 87,10K |
| 2026-09-08 | $2,95 | -1,67 % | $2,87 | $3,00 | $2,81 | 20,80K |
| 2026-09-04 | $3,00 | +3,81 % | $2,93 | $3,00 | $2,84 | 25,10K |
| 2026-09-03 | $2,89 | +1,05 % | $2,92 | $2,96 | $2,87 | 19,20K |
| 2026-09-02 | $2,86 | +0,70 % | $2,78 | $2,89 | $2,78 | 12,30K |
| 2026-09-01 | $2,84 | -5,02 % | $2,99 | $2,99 | $2,80 | 27,90K |
| 2026-08-31 | $2,99 | +9,52 % | $2,78 | $3,00 | $2,71 | 51,80K |
| 2026-08-28 | $2,73 | -2,85 % | $2,81 | $2,88 | $2,71 | 22,50K |
| 2026-08-27 | $2,81 | -1,40 % | $2,85 | $2,85 | $2,71 | 30,70K |
| 2026-08-26 | $2,85 | 0,00 % | $2,86 | $2,92 | $2,77 | 16,50K |
| 2026-08-25 | $2,85 | +1,79 % | $2,85 | $2,97 | $2,75 | 19,30K |
| 2026-08-24 | $2,80 | -0,36 % | $2,88 | $2,99 | $2,80 | 80,20K |
| 2026-08-21 | $2,81 | +3,88 % | $2,70 | $2,91 | $2,70 | 31,90K |
| 2026-08-20 | $2,70 | +1,31 % | $2,66 | $2,73 | $2,62 | 18,60K |
| 2026-08-19 | $2,67 | +0,75 % | $2,65 | $2,73 | $2,63 | 16,10K |
| 2026-08-18 | $2,65 | -1,49 % | $2,69 | $2,72 | $2,65 | 15,50K |
| 2026-08-17 | $2,69 | -4,27 % | $2,79 | $2,82 | $2,67 | 17,20K |
| 2026-08-14 | $2,81 | -0,71 % | $2,89 | $2,89 | $2,72 | 37,40K |
| 2026-08-13 | $2,83 | +5,20 % | $2,75 | $2,89 | $2,71 | 42,90K |
| 2026-08-12 | $2,69 | +1,89 % | $2,65 | $2,79 | $2,64 | 12,60K |
| 2026-08-11 | $2,64 | -3,30 % | $2,78 | $2,78 | $2,64 | 15,30K |
| 2026-08-10 | $2,73 | -4,55 % | $2,84 | $2,84 | $2,70 | 37,20K |
| 2026-08-07 | $2,86 | +6,72 % | $2,78 | $2,92 | $2,71 | 65,70K |
| 2026-08-06 | $2,68 | +0,37 % | $2,74 | $2,75 | $2,56 | 8,90K |
| 2026-08-05 | $2,67 | +6,80 % | $2,51 | $2,78 | $2,51 | 83,20K |
| 2026-08-04 | $2,50 | +0,81 % | $2,52 | $2,62 | $2,50 | 36,80K |
| 2026-08-03 | $2,48 | -1,98 % | $2,58 | $2,69 | $2,46 | 31,50K |
| 2026-07-31 | $2,53 | -11,54 % | $2,88 | $2,88 | $2,47 | 70,50K |
| 2026-07-30 | $2,86 | +4,00 % | $2,89 | $2,89 | $2,76 | 30,50K |
| 2026-07-29 | $2,75 | -1,79 % | $2,79 | $2,89 | $2,72 | 40,10K |
| 2026-07-28 | $2,80 | +1,82 % | $2,74 | $2,86 | $2,68 | 16,90K |
| 2026-07-27 | $2,75 | +1,48 % | $2,79 | $2,80 | $2,71 | 11,00K |
| 2026-07-24 | $2,71 | +1,88 % | $2,63 | $2,76 | $2,63 | 14,10K |
| 2026-07-23 | $2,66 | -2,56 % | $2,69 | $2,81 | $2,63 | 12,30K |
| 2026-07-22 | $2,73 | -2,50 % | $2,73 | $2,83 | $2,71 | 13,40K |
| 2026-07-21 | $2,80 | -0,36 % | $2,86 | $2,90 | $2,71 | 20,20K |
| 2026-07-20 | $2,81 | +7,25 % | $2,68 | $2,85 | $2,63 | 30,80K |
| 2026-07-17 | $2,62 | -0,76 % | $2,68 | $2,68 | $2,57 | 26,90K |
| 2026-07-16 | $2,64 | -4,35 % | $2,70 | $2,76 | $2,62 | 27,50K |
| 2026-07-15 | $2,76 | +0,36 % | $2,70 | $2,92 | $2,68 | 98,70K |
| 2026-07-14 | $2,75 | +5,36 % | $2,62 | $2,75 | $2,62 | 30,90K |
| 2026-07-13 | $2,61 | -1,51 % | $2,60 | $2,72 | $2,58 | 24,30K |
| 2026-07-10 | $2,65 | -1,49 % | $2,74 | $2,74 | $2,57 | 29,00K |
| 2026-07-09 | $2,69 | -1,82 % | $2,78 | $2,78 | $2,62 | 28,60K |
| 2026-07-08 | $2,74 | -1,08 % | $2,77 | $2,80 | $2,64 | 79,40K |
| 2026-07-07 | $2,77 | -2,12 % | $2,75 | $2,83 | $2,72 | 38,10K |
| 2026-07-06 | $2,83 | -2,08 % | $2,93 | $2,97 | $2,83 | 41,50K |
| 2026-07-02 | $2,89 | -2,69 % | $3,09 | $3,09 | $2,84 | 29,70K |
| 2026-07-01 | $2,97 | +2,77 % | $2,93 | $3,03 | $2,91 | 26,40K |
| 2026-06-30 | $2,89 | -2,69 % | $2,99 | $2,99 | $2,80 | 61,90K |
| 2026-06-29 | $2,97 | +2,24 % | $2,95 | $3,08 | $2,85 | 29,60K |
| 2026-06-26 | $2,90 | +0,87 % | $2,84 | $2,99 | $2,84 | 24,90K |
| 2026-06-25 | $2,88 | -4,64 % | $3,02 | $3,04 | $2,85 | 67,90K |
| 2026-06-24 | $3,02 | -3,51 % | $3,13 | $3,21 | $2,95 | 45,00K |
| 2026-06-23 | $3,13 | -0,63 % | $3,15 | $3,28 | $3,12 | 37,20K |
| 2026-06-22 | $3,15 | -4,26 % | $3,37 | $3,37 | $3,06 | 42,20K |
| 2026-06-18 | $3,29 | +1,54 % | $3,34 | $3,34 | $3,12 | 62,40K |
| 2026-06-17 | $3,24 | -2,70 % | $3,36 | $3,47 | $3,23 | 86,70K |
| 2026-06-16 | $3,33 | +0,91 % | $3,30 | $3,43 | $3,14 | 106,50K |
| 2026-06-15 | $3,30 | +20,00 % | $2,86 | $3,50 | $2,75 | 412,10K |
| 2026-06-12 | $2,75 | -0,72 % | $2,82 | $2,94 | $2,60 | 218,20K |
| 2026-06-11 | $2,77 | -16,31 % | $3,01 | $3,23 | $2,51 | 2,42M |
| 2026-06-10 | $3,31 | -0,30 % | $3,48 | $3,49 | $3,31 | 28,90K |
| 2026-06-09 | $3,32 | -6,48 % | $3,60 | $3,63 | $3,14 | 79,60K |
| 2026-06-08 | $3,55 | +1,72 % | $3,59 | $3,64 | $3,46 | 38,10K |
| 2026-06-05 | $3,49 | -10,28 % | $3,87 | $3,87 | $3,46 | 81,90K |
| 2026-06-04 | $3,89 | +1,83 % | $3,82 | $3,98 | $3,81 | 41,00K |
| 2026-06-03 | $3,82 | -1,55 % | $3,86 | $3,89 | $3,78 | 54,40K |
| 2026-06-02 | $3,88 | -4,20 % | $4,05 | $4,05 | $3,80 | 51,10K |
| 2026-06-01 | $4,05 | -4,03 % | $4,22 | $4,22 | $4,03 | 59,20K |
| 2026-05-29 | $4,22 | +3,43 % | $4,09 | $4,27 | $4,00 | 41,70K |
| 2026-05-28 | $4,08 | +0,99 % | $4,04 | $4,26 | $3,94 | 87,50K |
| 2026-05-27 | $4,04 | -0,74 % | $4,10 | $4,10 | $3,98 | 35,40K |