Aptera Motors Corp. Class B SEV
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$1,70-0,38 (-18,32 %)
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 | $1,70 | -18,27 % | $2,07 | $2,13 | $1,61 | 953,18K |
| 2026-09-30 | $2,08 | +5,05 % | $1,98 | $2,12 | $1,98 | 122,30K |
| 2026-09-29 | $1,98 | 0,00 % | $1,99 | $2,02 | $1,95 | 115,90K |
| 2026-09-28 | $1,98 | +0,51 % | $1,99 | $2,02 | $1,96 | 114,90K |
| 2026-09-25 | $1,97 | -1,50 % | $2,00 | $2,04 | $1,97 | 137,00K |
| 2026-09-24 | $2,00 | +2,04 % | $2,00 | $2,04 | $1,99 | 152,20K |
| 2026-09-23 | $1,96 | -5,31 % | $2,10 | $2,10 | $1,96 | 270,60K |
| 2026-09-22 | $2,07 | -0,96 % | $2,10 | $2,20 | $2,07 | 163,30K |
| 2026-09-21 | $2,09 | -3,69 % | $2,19 | $2,20 | $2,09 | 151,40K |
| 2026-09-18 | $2,17 | +3,83 % | $2,10 | $2,20 | $2,07 | 401,30K |
| 2026-09-17 | $2,09 | +1,46 % | $2,07 | $2,15 | $2,06 | 248,00K |
| 2026-09-16 | $2,06 | +2,49 % | $2,05 | $2,18 | $2,01 | 365,90K |
| 2026-09-15 | $2,01 | -8,22 % | $2,19 | $2,23 | $2,01 | 509,00K |
| 2026-09-14 | $2,19 | -3,10 % | $2,26 | $2,30 | $2,15 | 198,60K |
| 2026-09-11 | $2,26 | -2,16 % | $2,30 | $2,33 | $2,25 | 185,50K |
| 2026-09-10 | $2,31 | +0,87 % | $2,30 | $2,39 | $2,28 | 254,40K |
| 2026-09-09 | $2,29 | +0,44 % | $2,28 | $2,32 | $2,25 | 157,20K |
| 2026-09-08 | $2,28 | -0,87 % | $2,33 | $2,40 | $2,25 | 374,50K |
| 2026-09-04 | $2,30 | -2,95 % | $2,37 | $2,43 | $2,29 | 318,10K |
| 2026-09-03 | $2,37 | +1,72 % | $2,35 | $2,38 | $2,32 | 203,10K |
| 2026-09-02 | $2,33 | +0,43 % | $2,32 | $2,39 | $2,30 | 177,60K |
| 2026-09-01 | $2,32 | -2,11 % | $2,35 | $2,37 | $2,25 | 217,90K |
| 2026-08-31 | $2,37 | +1,72 % | $2,34 | $2,45 | $2,30 | 212,80K |
| 2026-08-28 | $2,33 | -1,27 % | $2,35 | $2,40 | $2,28 | 115,00K |
| 2026-08-27 | $2,36 | +3,06 % | $2,29 | $2,39 | $2,29 | 241,20K |
| 2026-08-26 | $2,29 | -3,98 % | $2,36 | $2,37 | $2,26 | 182,50K |
| 2026-08-25 | $2,38 | -0,63 % | $2,43 | $2,45 | $2,30 | 304,00K |
| 2026-08-24 | $2,40 | -2,83 % | $2,50 | $2,50 | $2,39 | 386,90K |
| 2026-08-21 | $2,47 | +5,11 % | $2,39 | $2,49 | $2,29 | 1,42M |
| 2026-08-20 | $2,35 | +11,64 % | $2,12 | $2,37 | $2,11 | 628,00K |
| 2026-08-19 | $2,11 | +0,24 % | $2,15 | $2,17 | $2,10 | 73,20K |
| 2026-08-18 | $2,10 | -3,23 % | $2,10 | $2,20 | $2,10 | 192,50K |
| 2026-08-17 | $2,17 | -0,46 % | $2,20 | $2,24 | $2,14 | 67,30K |
| 2026-08-14 | $2,18 | -0,91 % | $2,12 | $2,22 | $2,12 | 57,90K |
| 2026-08-13 | $2,20 | -1,79 % | $2,16 | $2,30 | $2,05 | 302,20K |
| 2026-08-12 | $2,24 | +2,28 % | $2,20 | $2,25 | $2,19 | 105,80K |
| 2026-08-11 | $2,19 | +2,34 % | $2,14 | $2,25 | $2,12 | 221,90K |
| 2026-08-10 | $2,14 | -4,04 % | $2,19 | $2,22 | $2,09 | 145,40K |
| 2026-08-07 | $2,23 | +5,19 % | $2,14 | $2,24 | $2,05 | 292,00K |
| 2026-08-06 | $2,12 | +3,16 % | $2,07 | $2,16 | $2,05 | 125,00K |
| 2026-08-05 | $2,06 | +4,31 % | $2,07 | $2,25 | $2,03 | 785,80K |
| 2026-08-04 | $1,97 | +7,07 % | $1,87 | $1,99 | $1,78 | 503,80K |
| 2026-08-03 | $1,84 | +5,14 % | $1,79 | $1,85 | $1,75 | 203,00K |
| 2026-07-31 | $1,75 | -1,69 % | $1,78 | $1,80 | $1,74 | 74,80K |
| 2026-07-30 | $1,78 | +6,59 % | $1,70 | $1,79 | $1,67 | 281,00K |
| 2026-07-29 | $1,67 | +1,21 % | $1,67 | $1,71 | $1,63 | 88,40K |
| 2026-07-28 | $1,65 | -2,37 % | $1,69 | $1,72 | $1,62 | 141,90K |
| 2026-07-27 | $1,69 | +4,32 % | $1,66 | $1,75 | $1,64 | 163,40K |
| 2026-07-24 | $1,62 | -5,26 % | $1,75 | $1,77 | $1,60 | 220,70K |
| 2026-07-23 | $1,71 | -4,47 % | $1,79 | $1,80 | $1,71 | 244,30K |
| 2026-07-22 | $1,79 | -2,72 % | $1,82 | $1,88 | $1,76 | 196,20K |
| 2026-07-21 | $1,84 | -3,66 % | $1,97 | $1,98 | $1,83 | 230,70K |
| 2026-07-20 | $1,91 | +1,06 % | $1,90 | $1,95 | $1,86 | 168,10K |
| 2026-07-17 | $1,89 | -1,05 % | $1,90 | $1,93 | $1,82 | 325,60K |
| 2026-07-16 | $1,91 | +0,79 % | $1,90 | $1,93 | $1,87 | 227,40K |
| 2026-07-15 | $1,89 | +2,99 % | $1,89 | $1,91 | $1,85 | 318,20K |
| 2026-07-14 | $1,84 | +0,82 % | $1,85 | $1,87 | $1,76 | 229,40K |
| 2026-07-13 | $1,83 | +0,83 % | $1,83 | $1,86 | $1,80 | 298,70K |
| 2026-07-10 | $1,81 | -12,56 % | $2,00 | $2,02 | $1,79 | 1,09M |
| 2026-07-09 | $2,07 | -1,43 % | $2,12 | $2,23 | $2,07 | 183,00K |
| 2026-07-08 | $2,10 | +2,44 % | $2,05 | $2,18 | $1,97 | 314,60K |
| 2026-07-07 | $2,05 | -5,09 % | $2,18 | $2,18 | $2,00 | 328,20K |
| 2026-07-06 | $2,16 | +0,47 % | $2,15 | $2,20 | $2,12 | 175,80K |
| 2026-07-02 | $2,15 | -5,70 % | $2,29 | $2,36 | $2,15 | 259,30K |
| 2026-07-01 | $2,28 | -6,94 % | $2,41 | $2,44 | $2,28 | 191,70K |
| 2026-06-30 | $2,45 | +7,93 % | $2,27 | $2,50 | $2,27 | 258,40K |
| 2026-06-29 | $2,27 | -0,87 % | $2,24 | $2,34 | $2,20 | 147,90K |
| 2026-06-26 | $2,29 | +4,09 % | $2,20 | $2,32 | $2,16 | 358,70K |
| 2026-06-25 | $2,20 | -0,90 % | $2,27 | $2,27 | $2,13 | 123,10K |
| 2026-06-24 | $2,22 | +4,23 % | $2,18 | $2,25 | $2,13 | 87,30K |
| 2026-06-23 | $2,13 | -6,17 % | $2,24 | $2,28 | $2,13 | 180,00K |
| 2026-06-22 | $2,27 | -4,22 % | $2,31 | $2,36 | $2,25 | 163,30K |
| 2026-06-18 | $2,37 | +4,41 % | $2,32 | $2,40 | $2,22 | 358,30K |
| 2026-06-17 | $2,27 | -2,99 % | $2,31 | $2,41 | $2,27 | 287,20K |
| 2026-06-16 | $2,34 | +4,46 % | $2,25 | $2,37 | $2,20 | 440,50K |
| 2026-06-15 | $2,24 | -0,44 % | $2,32 | $2,32 | $2,19 | 189,60K |
| 2026-06-12 | $2,25 | +2,74 % | $2,20 | $2,33 | $2,20 | 231,80K |
| 2026-06-11 | $2,19 | +3,79 % | $2,14 | $2,19 | $2,10 | 96,80K |
| 2026-06-10 | $2,11 | -0,47 % | $2,12 | $2,15 | $2,06 | 100,00K |
| 2026-06-09 | $2,12 | 0,00 % | $2,19 | $2,24 | $2,04 | 117,50K |
| 2026-06-08 | $2,12 | +3,41 % | $2,07 | $2,22 | $2,04 | 208,20K |
| 2026-06-05 | $2,05 | -1,44 % | $2,06 | $2,09 | $1,97 | 365,90K |
| 2026-06-04 | $2,08 | -4,59 % | $2,15 | $2,23 | $2,06 | 265,70K |
| 2026-06-03 | $2,18 | -2,24 % | $2,24 | $2,29 | $2,10 | 223,10K |
| 2026-06-02 | $2,23 | -3,46 % | $2,30 | $2,33 | $2,17 | 300,50K |
| 2026-06-01 | $2,31 | +0,43 % | $2,33 | $2,47 | $2,26 | 217,50K |
| 2026-05-29 | $2,30 | -6,12 % | $2,42 | $2,49 | $2,30 | 256,10K |
| 2026-05-28 | $2,45 | -2,00 % | $2,58 | $2,58 | $2,40 | 162,00K |
| 2026-05-27 | $2,50 | -0,79 % | $2,55 | $2,60 | $2,44 | 188,90K |
| 2026-05-26 | $2,52 | +1,20 % | $2,53 | $2,60 | $2,48 | 224,30K |