Aether Holdings Inc. ATHR
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$3,48+0,07 (+2,05 %)
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 | $3,48 | -3,60 % | $3,41 | $3,48 | $3,10 | 5,57K |
| 2026-10-01 | $3,61 | -3,73 % | $3,50 | $3,96 | $3,41 | 8,40K |
| 2026-09-30 | $3,75 | +4,17 % | $3,81 | $4,04 | $3,34 | 33,50K |
| 2026-09-29 | $3,60 | +3,15 % | $3,51 | $3,74 | $3,30 | 15,50K |
| 2026-09-28 | $3,49 | -5,68 % | $3,32 | $3,60 | $3,32 | 2,50K |
| 2026-09-25 | $3,70 | +2,78 % | $3,31 | $3,70 | $3,31 | 3,60K |
| 2026-09-24 | $3,60 | -0,55 % | $3,43 | $3,75 | $3,30 | 8,30K |
| 2026-09-23 | $3,62 | -2,16 % | $3,48 | $3,62 | $3,48 | 4,10K |
| 2026-09-22 | $3,70 | +1,93 % | $3,80 | $3,80 | $3,50 | 4,60K |
| 2026-09-21 | $3,63 | -2,94 % | $3,56 | $4,20 | $3,24 | 30,20K |
| 2026-09-18 | $3,74 | +10,32 % | $3,34 | $3,75 | $3,16 | 33,10K |
| 2026-09-17 | $3,39 | -2,31 % | $3,13 | $3,39 | $3,10 | 1,90K |
| 2026-09-16 | $3,47 | +6,44 % | $3,34 | $3,60 | $3,34 | 4,30K |
| 2026-09-15 | $3,26 | -2,69 % | $3,50 | $3,50 | $3,10 | 7,00K |
| 2026-09-14 | $3,35 | -3,18 % | $3,31 | $3,45 | $3,22 | 8,60K |
| 2026-09-11 | $3,46 | +9,49 % | $3,22 | $3,60 | $3,10 | 19,10K |
| 2026-09-10 | $3,16 | -0,47 % | $3,39 | $3,39 | $3,00 | 7,30K |
| 2026-09-09 | $3,17 | -0,47 % | $3,03 | $3,20 | $3,03 | 1,40K |
| 2026-09-08 | $3,19 | +4,93 % | $3,29 | $3,45 | $3,00 | 8,30K |
| 2026-09-04 | $3,04 | -2,88 % | $3,12 | $3,47 | $3,04 | 6,50K |
| 2026-09-03 | $3,13 | +3,99 % | $3,10 | $3,24 | $3,10 | 3,00K |
| 2026-09-02 | $3,01 | 0,00 % | $3,21 | $3,32 | $2,79 | 35,40K |
| 2026-09-01 | $3,01 | -0,99 % | $3,23 | $3,23 | $2,97 | 3,40K |
| 2026-08-31 | $3,04 | +5,56 % | $3,35 | $3,47 | $3,00 | 18,50K |
| 2026-08-28 | $2,88 | -0,69 % | $3,17 | $3,79 | $2,88 | 23,50K |
| 2026-08-27 | $2,90 | -3,65 % | $3,03 | $3,30 | $2,89 | 10,50K |
| 2026-08-26 | $3,01 | -12,07 % | $3,26 | $3,70 | $3,00 | 46,50K |
| 2026-08-25 | $3,42 | -1,64 % | $3,38 | $3,90 | $3,17 | 24,40K |
| 2026-08-24 | $3,48 | -4,76 % | $3,60 | $4,05 | $3,28 | 24,00K |
| 2026-08-21 | $3,65 | -1,24 % | $3,60 | $3,65 | $3,60 | 900 |
| 2026-08-20 | $3,70 | -3,39 % | $4,01 | $4,18 | $3,70 | 5,90K |
| 2026-08-19 | $3,83 | +6,39 % | $3,56 | $4,20 | $3,40 | 12,70K |
| 2026-08-18 | $3,60 | 0,00 % | $3,60 | $3,60 | $3,60 | 0 |
| 2026-08-17 | $3,60 | -1,37 % | $3,60 | $3,60 | $3,60 | 800 |
| 2026-08-14 | $3,65 | -0,76 % | $3,40 | $3,65 | $3,40 | 1,20K |
| 2026-08-13 | $3,68 | -1,92 % | $3,68 | $3,68 | $3,68 | 500 |
| 2026-08-12 | $3,75 | -1,06 % | $3,74 | $3,79 | $3,69 | 2,60K |
| 2026-08-11 | $3,79 | -7,11 % | $3,98 | $3,98 | $3,68 | 6,20K |
| 2026-08-10 | $4,08 | +0,12 % | $3,96 | $4,08 | $3,68 | 9,90K |
| 2026-08-07 | $4,07 | -3,21 % | $4,07 | $4,07 | $4,07 | 900 |
| 2026-08-06 | $4,21 | +9,07 % | $3,73 | $4,25 | $3,73 | 9,30K |
| 2026-08-05 | $3,86 | +4,32 % | $3,86 | $3,86 | $3,86 | 1,20K |
| 2026-08-04 | $3,70 | +1,93 % | $3,37 | $4,06 | $3,30 | 11,90K |
| 2026-08-03 | $3,63 | +11,01 % | $2,94 | $3,90 | $2,94 | 13,90K |
| 2026-07-31 | $3,27 | -2,39 % | $3,19 | $3,71 | $3,14 | 25,00K |
| 2026-07-30 | $3,35 | -4,29 % | $3,46 | $4,06 | $3,10 | 52,20K |
| 2026-07-29 | $3,50 | -3,31 % | $3,86 | $4,38 | $3,38 | 41,00K |
| 2026-07-28 | $3,62 | -7,18 % | $3,99 | $3,99 | $3,59 | 2,60K |
| 2026-07-27 | $3,90 | -6,25 % | $4,05 | $4,05 | $3,85 | 3,50K |
| 2026-07-24 | $4,16 | +4,79 % | $4,36 | $4,36 | $3,85 | 3,20K |
| 2026-07-23 | $3,97 | -3,99 % | $4,33 | $4,33 | $3,97 | 1,10K |
| 2026-07-22 | $4,14 | +4,95 % | $4,04 | $4,19 | $3,93 | 2,20K |
| 2026-07-21 | $3,94 | -15,81 % | $4,40 | $4,59 | $3,94 | 14,00K |
| 2026-07-20 | $4,68 | +7,59 % | $4,70 | $5,10 | $3,94 | 49,10K |
| 2026-07-17 | $4,35 | -3,12 % | $4,31 | $4,43 | $4,20 | 13,40K |
| 2026-07-16 | $4,49 | +2,51 % | $4,48 | $4,49 | $4,48 | 2,00K |
| 2026-07-15 | $4,38 | +0,23 % | $4,34 | $4,42 | $3,91 | 11,90K |
| 2026-07-14 | $4,37 | +1,39 % | $4,07 | $4,37 | $4,07 | 16,80K |
| 2026-07-13 | $4,31 | +1,63 % | $4,21 | $4,38 | $4,05 | 17,80K |
| 2026-07-10 | $4,24 | -1,60 % | $4,14 | $4,44 | $3,95 | 17,90K |
| 2026-07-09 | $4,31 | -6,30 % | $4,56 | $4,74 | $4,11 | 25,60K |
| 2026-07-08 | $4,60 | -7,26 % | $5,06 | $5,06 | $4,18 | 61,30K |
| 2026-07-07 | $4,96 | +0,81 % | $4,68 | $5,00 | $4,61 | 21,90K |
| 2026-07-06 | $4,92 | +3,58 % | $4,95 | $5,37 | $4,74 | 18,10K |
| 2026-07-02 | $4,75 | -2,46 % | $5,24 | $5,24 | $4,28 | 49,50K |
| 2026-07-01 | $4,87 | +3,40 % | $4,50 | $5,34 | $4,26 | 50,80K |
| 2026-06-30 | $4,71 | -0,42 % | $4,80 | $4,85 | $4,59 | 36,60K |
| 2026-06-29 | $4,73 | +10,77 % | $4,27 | $4,85 | $3,88 | 46,90K |
| 2026-06-26 | $4,27 | +23,77 % | $3,50 | $4,27 | $3,25 | 31,50K |
| 2026-06-25 | $3,45 | +4,55 % | $3,19 | $3,54 | $3,04 | 15,80K |
| 2026-06-24 | $3,30 | +3,12 % | $3,16 | $3,30 | $3,01 | 15,80K |
| 2026-06-23 | $3,20 | +3,90 % | $3,34 | $3,34 | $3,15 | 9,90K |
| 2026-06-22 | $3,08 | +4,41 % | $3,11 | $3,53 | $2,95 | 16,00K |
| 2026-06-18 | $2,95 | -10,61 % | $3,34 | $3,45 | $2,92 | 14,40K |
| 2026-06-17 | $3,30 | +12,63 % | $3,06 | $3,49 | $3,04 | 14,90K |
| 2026-06-16 | $2,93 | -5,48 % | $3,22 | $3,22 | $2,93 | 5,40K |
| 2026-06-15 | $3,10 | -0,32 % | $3,16 | $3,16 | $2,94 | 10,20K |
| 2026-06-12 | $3,11 | -4,31 % | $3,34 | $3,34 | $2,93 | 18,80K |
| 2026-06-11 | $3,25 | +2,85 % | $3,23 | $3,25 | $2,91 | 6,50K |
| 2026-06-10 | $3,16 | +3,67 % | $3,26 | $3,26 | $2,89 | 7,50K |
| 2026-06-09 | $3,05 | -6,79 % | $3,27 | $3,30 | $2,89 | 8,10K |
| 2026-06-08 | $3,27 | +5,14 % | $3,30 | $3,30 | $3,27 | 2,60K |
| 2026-06-05 | $3,11 | -8,80 % | $3,40 | $3,40 | $3,11 | 11,10K |
| 2026-06-04 | $3,41 | +0,89 % | $3,22 | $3,44 | $3,22 | 4,70K |
| 2026-06-03 | $3,38 | +3,05 % | $3,54 | $3,58 | $3,23 | 13,20K |
| 2026-06-02 | $3,28 | +0,61 % | $3,36 | $3,59 | $3,27 | 12,40K |
| 2026-06-01 | $3,26 | -9,94 % | $3,58 | $3,63 | $3,26 | 4,60K |
| 2026-05-29 | $3,62 | +3,13 % | $3,50 | $3,75 | $3,50 | 17,30K |
| 2026-05-28 | $3,51 | +0,29 % | $3,54 | $3,65 | $3,50 | 9,50K |
| 2026-05-27 | $3,50 | -4,11 % | $3,79 | $3,79 | $3,50 | 8,60K |