Aterian Inc ATER
NASDAQ · Vereinigte Staaten · Einzelhandel
$0,6241+0,04 (+6,39 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,61 | +4,29 % | $0,58 | $0,62 | $0,56 | 138,17K |
| 2026-09-30 | $0,59 | -6,83 % | $0,64 | $0,65 | $0,58 | 331,30K |
| 2026-09-29 | $0,63 | -2,93 % | $0,65 | $0,65 | $0,63 | 55,10K |
| 2026-09-28 | $0,65 | -2,26 % | $0,66 | $0,68 | $0,63 | 106,30K |
| 2026-09-25 | $0,66 | -1,63 % | $0,67 | $0,69 | $0,65 | 76,60K |
| 2026-09-24 | $0,68 | +6,30 % | $0,64 | $0,69 | $0,63 | 155,70K |
| 2026-09-23 | $0,63 | -3,35 % | $0,66 | $0,66 | $0,63 | 127,70K |
| 2026-09-22 | $0,66 | -1,79 % | $0,69 | $0,69 | $0,63 | 177,70K |
| 2026-09-21 | $0,67 | -4,43 % | $0,69 | $0,70 | $0,65 | 256,40K |
| 2026-09-18 | $0,70 | +1,45 % | $0,68 | $0,70 | $0,65 | 217,20K |
| 2026-09-17 | $0,69 | +0,29 % | $0,69 | $0,71 | $0,67 | 192,10K |
| 2026-09-16 | $0,69 | -1,01 % | $0,69 | $0,70 | $0,66 | 234,50K |
| 2026-09-15 | $0,69 | -6,21 % | $0,75 | $0,75 | $0,66 | 469,10K |
| 2026-09-14 | $0,74 | -4,14 % | $0,75 | $0,82 | $0,71 | 764,50K |
| 2026-09-11 | $0,77 | -9,80 % | $0,89 | $0,92 | $0,71 | 1,17M |
| 2026-09-10 | $0,86 | +20,70 % | $0,72 | $0,90 | $0,70 | 6,09M |
| 2026-09-09 | $0,71 | -2,61 % | $0,75 | $0,82 | $0,68 | 2,32M |
| 2026-09-08 | $0,73 | +16,45 % | $0,66 | $1,02 | $0,66 | 43,55M |
| 2026-09-04 | $0,63 | +1,29 % | $0,67 | $0,95 | $0,60 | 48,50M |
| 2026-09-03 | $0,62 | +21,41 % | $0,53 | $0,67 | $0,52 | 1,68M |
| 2026-09-02 | $0,51 | +13,11 % | $0,44 | $0,57 | $0,44 | 797,60K |
| 2026-09-01 | $0,45 | +12,50 % | $0,42 | $0,47 | $0,40 | 463,70K |
| 2026-08-31 | $0,40 | +2,30 % | $0,40 | $0,41 | $0,39 | 84,30K |
| 2026-08-28 | $0,39 | -0,26 % | $0,41 | $0,41 | $0,39 | 141,10K |
| 2026-08-27 | $0,39 | -5,54 % | $0,42 | $0,45 | $0,39 | 126,10K |
| 2026-08-26 | $0,41 | -1,19 % | $0,43 | $0,45 | $0,41 | 104,50K |
| 2026-08-25 | $0,42 | -5,19 % | $0,46 | $0,46 | $0,42 | 73,20K |
| 2026-08-24 | $0,44 | +1,84 % | $0,44 | $0,46 | $0,43 | 67,20K |
| 2026-08-21 | $0,44 | +1,16 % | $0,44 | $0,46 | $0,43 | 126,10K |
| 2026-08-20 | $0,43 | -6,93 % | $0,45 | $0,48 | $0,42 | 188,10K |
| 2026-08-19 | $0,46 | +1,99 % | $0,47 | $0,49 | $0,46 | 143,20K |
| 2026-08-18 | $0,45 | -0,88 % | $0,45 | $0,49 | $0,44 | 282,80K |
| 2026-08-17 | $0,46 | -8,60 % | $0,55 | $0,55 | $0,45 | 199,50K |
| 2026-08-14 | $0,50 | +3,31 % | $0,48 | $0,54 | $0,47 | 131,30K |
| 2026-08-13 | $0,48 | +3,42 % | $0,46 | $0,49 | $0,46 | 185,70K |
| 2026-08-12 | $0,47 | -4,29 % | $0,48 | $0,49 | $0,46 | 115,60K |
| 2026-08-11 | $0,49 | +1,88 % | $0,45 | $0,51 | $0,45 | 1,23M |
| 2026-08-10 | $0,48 | -2,64 % | $0,50 | $0,50 | $0,47 | 111,00K |
| 2026-08-07 | $0,49 | +6,94 % | $0,45 | $0,51 | $0,45 | 154,20K |
| 2026-08-06 | $0,46 | -8,89 % | $0,51 | $0,51 | $0,46 | 120,90K |
| 2026-08-05 | $0,51 | 0,00 % | $0,49 | $0,51 | $0,47 | 240,50K |
| 2026-08-04 | $0,51 | +15,26 % | $0,45 | $0,55 | $0,45 | 477,30K |
| 2026-08-03 | $0,44 | +7,07 % | $0,42 | $0,44 | $0,41 | 145,60K |
| 2026-07-31 | $0,41 | +5,13 % | $0,40 | $0,43 | $0,39 | 270,20K |
| 2026-07-30 | $0,39 | +4,00 % | $0,37 | $0,41 | $0,37 | 301,10K |
| 2026-07-29 | $0,38 | -3,35 % | $0,40 | $0,40 | $0,36 | 260,00K |
| 2026-07-28 | $0,39 | +7,48 % | $0,36 | $0,47 | $0,35 | 2,79M |
| 2026-07-27 | $0,36 | -9,98 % | $0,43 | $0,43 | $0,35 | 311,70K |
| 2026-07-24 | $0,40 | -27,09 % | $0,45 | $0,55 | $0,40 | 810,60K |
| 2026-07-23 | $0,55 | -14,20 % | $0,61 | $0,66 | $0,55 | 602,30K |
| 2026-07-22 | $0,64 | -37,77 % | $1,01 | $1,03 | $0,60 | 881,20K |
| 2026-07-21 | $1,03 | -17,60 % | $1,20 | $1,22 | $1,03 | 344,10K |
| 2026-07-20 | $1,25 | -3,85 % | $1,28 | $1,28 | $1,24 | 114,50K |
| 2026-07-17 | $1,30 | +1,56 % | $1,22 | $1,36 | $1,22 | 151,00K |
| 2026-07-16 | $1,28 | -0,78 % | $1,24 | $1,29 | $1,23 | 80,70K |
| 2026-07-15 | $1,29 | +6,61 % | $1,22 | $1,30 | $1,22 | 169,70K |
| 2026-07-14 | $1,21 | +1,68 % | $1,20 | $1,24 | $1,19 | 108,20K |
| 2026-07-13 | $1,19 | +3,48 % | $1,15 | $1,22 | $1,15 | 123,50K |
| 2026-07-10 | $1,15 | -3,36 % | $1,20 | $1,20 | $1,13 | 134,60K |
| 2026-07-09 | $1,19 | -4,03 % | $1,22 | $1,22 | $1,17 | 172,40K |
| 2026-07-08 | $1,24 | 0,00 % | $1,27 | $1,33 | $1,20 | 241,10K |
| 2026-07-07 | $1,24 | -5,34 % | $1,35 | $1,45 | $1,20 | 605,00K |
| 2026-07-06 | $1,31 | +3,97 % | $1,28 | $1,32 | $1,26 | 136,80K |
| 2026-07-02 | $1,26 | 0,00 % | $1,29 | $1,34 | $1,25 | 39,90K |
| 2026-07-01 | $1,26 | -4,55 % | $1,32 | $1,33 | $1,26 | 46,10K |
| 2026-06-30 | $1,32 | -1,49 % | $1,31 | $1,37 | $1,31 | 99,90K |
| 2026-06-29 | $1,34 | +7,20 % | $1,22 | $1,36 | $1,22 | 201,20K |
| 2026-06-26 | $1,25 | +0,81 % | $1,25 | $1,29 | $1,18 | 260,30K |
| 2026-06-25 | $1,24 | -10,79 % | $1,38 | $1,41 | $1,24 | 234,60K |
| 2026-06-24 | $1,39 | +6,92 % | $1,33 | $1,47 | $1,31 | 264,00K |
| 2026-06-23 | $1,30 | -1,52 % | $1,30 | $1,33 | $1,29 | 69,80K |
| 2026-06-22 | $1,32 | -4,35 % | $1,38 | $1,42 | $1,32 | 139,60K |
| 2026-06-18 | $1,38 | +17,95 % | $1,20 | $1,44 | $1,17 | 609,60K |
| 2026-06-17 | $1,17 | -7,14 % | $1,22 | $1,24 | $1,17 | 130,00K |
| 2026-06-16 | $1,26 | +0,80 % | $1,25 | $1,30 | $1,25 | 102,90K |
| 2026-06-15 | $1,25 | +4,17 % | $1,24 | $1,27 | $1,22 | 166,80K |
| 2026-06-12 | $1,20 | -0,83 % | $1,23 | $1,25 | $1,20 | 87,50K |
| 2026-06-11 | $1,21 | +2,54 % | $1,16 | $1,23 | $1,15 | 156,50K |
| 2026-06-10 | $1,18 | +5,36 % | $1,14 | $1,22 | $1,13 | 248,60K |
| 2026-06-09 | $1,12 | 0,00 % | $1,14 | $1,22 | $1,12 | 252,10K |
| 2026-06-08 | $1,12 | +7,69 % | $1,02 | $1,13 | $1,02 | 118,90K |
| 2026-06-05 | $1,04 | -3,70 % | $1,05 | $1,06 | $1,01 | 143,90K |
| 2026-06-04 | $1,08 | +0,93 % | $1,03 | $1,13 | $1,03 | 209,20K |
| 2026-06-03 | $1,07 | 0,00 % | $1,07 | $1,10 | $1,05 | 160,70K |
| 2026-06-02 | $1,07 | -6,14 % | $1,13 | $1,18 | $1,07 | 158,70K |
| 2026-06-01 | $1,14 | +3,64 % | $1,11 | $1,18 | $1,11 | 175,90K |
| 2026-05-29 | $1,10 | -4,35 % | $1,16 | $1,17 | $1,10 | 167,40K |
| 2026-05-28 | $1,15 | -4,17 % | $1,17 | $1,21 | $1,14 | 205,20K |
| 2026-05-27 | $1,20 | +0,84 % | $1,20 | $1,22 | $1,16 | 154,80K |
| 2026-05-26 | $1,19 | -2,46 % | $1,18 | $1,24 | $1,17 | 133,90K |