Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Applied Energetics Inc (QB) | AERG | OTCMarkets | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
1,94 | 1,90 | 2,075 | 2,025 | 1,91 |
AERG Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 1,85 | 2,075 | 1,74 | 1,91 | 53.104 | 0,175 | 9,46% |
1 Monat | 2,02 | 2,075 | 1,73 | 1,91 | 38.504 | 0,005 | 0,25% |
3 Monate | 1,80 | 2,10 | 1,68 | 1,93 | 66.235 | 0,225 | 12,50% |
6 Monate | 2,10 | 2,46 | 1,68 | 2,03 | 63.385 | -0,075 | -3,57% |
1 Jahr | 2,45 | 3,04 | 1,68 | 2,25 | 69.482 | -0,425 | -17,35% |
3 Jahre | 0,6499 | 3,40 | 0,416 | 2,00 | 99.915 | 1,38 | 211,59% |
5 Jahre | 0,38 | 3,40 | 0,1575 | 1,26 | 108.812 | 1,65 | 432,89% |
AERG 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Apr 2024 | 2,025 | 0,12 | 6,02% | 1,94 | 2,075 | 1,90 | 122.010 |
25 Apr 2024 | 1,91 | 0,00 | 0,00% | 1,88 | 1,99 | 1,85 | 24.847 |
24 Apr 2024 | 1,91 | 0,00 | 0,00% | 1,93 | 1,955 | 1,90 | 23.507 |
23 Apr 2024 | 1,91 | -0,02 | -1,04% | 1,91 | 2,0025 | 1,88 | 77.526 |
22 Apr 2024 | 1,93 | 0,03 | 1,58% | 1,87 | 1,935 | 1,86 | 31.525 |
19 Apr 2024 | 1,90 | 0,02 | 1,06% | 1,85 | 1,9175 | 1,74 | 108.115 |
18 Apr 2024 | 1,88 | 0,07 | 3,87% | 1,865 | 1,90 | 1,84 | 13.845 |
17 Apr 2024 | 1,81 | -0,09 | -4,49% | 1,91 | 1,935 | 1,81 | 77.356 |
16 Apr 2024 | 1,895 | -0,01 | -0,52% | 1,90 | 1,90 | 1,86 | 8.123 |
15 Apr 2024 | 1,905 | -0,03 | -1,30% | 1,86 | 1,915 | 1,73 | 83.353 |
12 Apr 2024 | 1,93 | -0,03 | -1,53% | 1,945 | 1,945 | 1,84 | 79.137 |
11 Apr 2024 | 1,96 | 0,00 | 0,20% | 1,95 | 1,98 | 1,93 | 16.351 |
10 Apr 2024 | 1,956 | -0,02 | -0,96% | 1,92 | 2,00 | 1,92 | 9.293 |
09 Apr 2024 | 1,975 | 0,02 | 1,02% | 1,955 | 1,975 | 1,93 | 13.201 |
08 Apr 2024 | 1,955 | 0,04 | 1,82% | 1,93 | 1,99 | 1,92 | 4.588 |
05 Apr 2024 | 1,92 | 0,05 | 2,89% | 1,92 | 1,94 | 1,90 | 9.498 |
04 Apr 2024 | 1,866 | -0,12 | -6,23% | 2,00 | 2,00 | 1,85 | 79.740 |
03 Apr 2024 | 1,99 | 0,02 | 1,02% | 1,98 | 1,995 | 1,93 | 27.301 |
02 Apr 2024 | 1,97 | -0,02 | -1,10% | 1,99 | 1,99 | 1,95 | 17.886 |
01 Apr 2024 | 1,992 | -0,03 | -1,39% | 2,02 | 2,02 | 1,98 | 26.375 |
28 Mär 2024 | 2,02 | -0,08 | -3,81% | 1,97 | 2,055 | 1,97 | 90.470 |