AlphaVest Acquisition Corp (ATMV)

ATMV
🏛️ Vereinigte Staaten →
13.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 10.71 10.72 10.71 10.71 0.0M
2023-12-28 10.71 10.71 10.69 10.69 0.0M
2023-12-27 10.69 10.69 10.69 10.69 0.0M
2023-12-21 10.68 10.68 10.68 10.68 0.0M
2023-12-19 10.68 10.68 10.68 10.68 0.0M
2023-12-18 10.75 10.75 10.68 10.68 0.0M
2023-12-15 10.70 10.70 10.67 10.67 0.0M
2023-12-14 10.69 10.69 10.68 10.68 0.1M
2023-12-12 10.69 10.69 10.69 10.69 0.0M
2023-12-11 10.69 10.70 10.69 10.70 0.0M
2023-12-08 10.69 10.69 10.69 10.69 0.0M
2023-12-07 10.73 10.73 10.69 10.69 0.0M
2023-12-06 10.68 10.69 10.67 10.68 0.0M
2023-12-05 10.71 10.71 10.68 10.68 0.0M
2023-12-04 10.71 10.71 10.69 10.71 0.0M
2023-12-01 10.71 10.72 10.71 10.72 0.3M
2023-11-30 10.71 10.71 10.71 10.71 0.1M
2023-11-29 10.70 10.72 10.70 10.71 0.4M
2023-11-28 10.65 10.80 10.65 10.80 0.1M
2023-11-27 10.65 10.66 10.65 10.66 0.0M
2023-11-24 10.65 10.65 10.65 10.65 0.0M
2023-11-22 10.65 10.65 10.65 10.65 0.0M
2023-11-21 10.64 10.65 10.64 10.65 0.0M
2023-11-20 10.64 10.64 10.64 10.64 0.0M
2023-11-17 10.64 10.64 10.64 10.64 0.0M
2023-11-16 10.64 10.64 10.64 10.64 0.0M
2023-11-15 10.64 10.64 10.64 10.64 0.0M
2023-11-14 10.64 10.65 10.64 10.64 0.0M
2023-11-13 10.64 10.64 10.64 10.64 0.0M
2023-11-10 10.62 10.64 10.62 10.64 0.0M
2023-11-09 10.63 10.63 10.62 10.62 0.0M
2023-11-08 10.62 10.64 10.62 10.64 0.0M
2023-11-07 10.62 10.63 10.62 10.63 0.0M
2023-11-06 10.62 10.63 10.62 10.63 0.0M
2023-11-03 10.62 10.63 10.62 10.62 0.0M
2023-11-01 10.61 10.61 10.61 10.61 0.0M
2023-10-31 10.62 10.62 10.62 10.62 0.0M
2023-10-27 10.60 10.65 10.60 10.61 0.0M
2023-10-26 10.60 10.60 10.60 10.60 0.0M
2023-10-25 10.60 10.60 10.60 10.60 0.0M
2023-10-20 10.60 10.60 10.60 10.60 0.0M
2023-10-19 10.64 10.64 10.64 10.64 0.0M
2023-10-17 10.65 10.80 10.60 10.64 0.0M
2023-10-16 10.58 10.60 10.58 10.60 0.0M
2023-10-12 10.57 10.57 10.57 10.57 0.0M
2023-10-09 10.58 10.58 10.58 10.58 0.0M
2023-10-06 10.57 10.57 10.57 10.57 0.0M
2023-10-05 10.57 10.57 10.57 10.57 0.0M
2023-10-04 10.57 10.57 10.57 10.57 0.0M
2023-10-03 10.57 10.58 10.57 10.57 0.2M
2023-10-02 10.57 10.58 10.57 10.57 0.2M
2023-09-29 10.57 10.57 10.57 10.57 0.0M
2023-09-28 10.57 10.57 10.57 10.57 0.0M
2023-09-21 10.56 10.58 10.56 10.57 0.2M
2023-09-19 10.56 10.56 10.56 10.56 0.0M
2023-09-18 10.58 10.58 10.58 10.58 0.0M
2023-09-14 10.56 10.56 10.56 10.56 0.0M
2023-09-13 10.56 10.57 10.56 10.56 0.0M
2023-09-12 10.57 10.57 10.57 10.57 0.4M
2023-09-11 10.57 10.57 10.56 10.56 0.3M
2023-09-08 10.56 10.58 10.56 10.57 0.5M
2023-09-07 10.56 10.56 10.56 10.56 0.0M
2023-09-06 10.53 10.57 10.53 10.56 0.0M
2023-09-05 10.53 10.53 10.53 10.53 0.0M
2023-09-01 10.55 10.55 10.55 10.55 0.0M
2023-08-31 10.54 10.54 10.54 10.54 0.4M
2023-08-30 10.59 10.59 10.59 10.59 0.0M
2023-08-29 10.51 10.51 10.51 10.51 0.0M
2023-08-28 10.51 10.51 10.51 10.51 0.0M
2023-08-25 10.51 10.51 10.51 10.51 0.0M
2023-08-24 10.52 10.52 10.51 10.51 0.0M
2023-08-23 10.50 10.50 10.50 10.50 0.0M
2023-08-22 10.50 10.50 10.50 10.50 0.0M
2023-08-21 10.50 10.50 10.50 10.50 0.0M
2023-08-18 10.50 10.50 10.50 10.50 0.0M
2023-08-17 10.48 10.50 10.48 10.50 0.0M
2023-08-16 10.51 10.51 10.49 10.49 0.0M
2023-08-14 10.55 10.65 10.48 10.48 0.0M
2023-08-11 10.48 10.48 10.48 10.48 0.2M
2023-08-10 10.47 10.48 10.47 10.48 0.2M
2023-08-09 10.48 10.48 10.48 10.48 0.0M
2023-08-08 10.46 10.48 10.46 10.48 0.0M
2023-08-07 10.46 10.46 10.46 10.46 0.0M
2023-08-04 10.46 10.46 10.46 10.46 0.0M
2023-08-03 10.47 10.47 10.46 10.46 0.0M
2023-08-02 10.47 10.47 10.46 10.47 0.0M
2023-08-01 10.47 10.47 10.47 10.47 0.0M
2023-07-31 10.47 10.47 10.47 10.47 0.0M
2023-07-28 10.48 10.48 10.48 10.48 0.0M
2023-07-27 10.47 10.48 10.47 10.48 0.0M
2023-07-26 10.43 10.43 10.43 10.43 0.0M
2023-07-25 10.43 10.43 10.43 10.43 0.0M
2023-07-20 10.42 10.42 10.42 10.42 0.0M
2023-07-19 10.42 10.42 10.42 10.42 0.1M
2023-07-18 10.40 10.40 10.40 10.40 0.0M
2023-07-17 10.40 10.40 10.40 10.40 0.0M
2023-07-14 10.40 10.40 10.40 10.40 0.0M
2023-07-13 10.40 10.44 10.40 10.40 0.0M
2023-07-12 10.75 10.75 10.75 10.75 0.0M
2023-07-11 10.75 10.75 10.75 10.75 0.0M
2023-07-10 10.40 10.93 10.40 10.75 0.0M
2023-07-07 10.39 10.50 10.39 10.50 0.0M
2023-07-06 10.38 10.38 10.38 10.38 0.0M
2023-07-05 10.36 10.39 10.36 10.37 0.0M
2023-07-03 10.34 10.34 10.33 10.33 0.0M
2023-06-30 10.50 10.52 10.38 10.48 0.0M
2023-06-29 10.48 10.48 10.48 10.48 0.0M
2023-06-28 10.70 10.70 10.40 10.48 0.0M
2023-06-27 10.39 10.90 10.38 10.45 0.1M
2023-06-26 10.38 10.39 10.38 10.38 0.0M
2023-06-22 10.35 10.35 10.35 10.35 0.0M
2023-06-21 10.35 10.35 10.35 10.35 0.0M
2023-06-20 10.32 10.32 10.32 10.32 0.0M
2023-06-16 10.32 10.32 10.32 10.32 0.0M
2023-06-15 10.31 10.31 10.31 10.31 0.0M
2023-06-14 10.31 10.31 10.31 10.31 0.0M
2023-06-12 10.31 10.31 10.31 10.31 0.0M
2023-06-09 10.37 10.37 10.37 10.37 0.0M
2023-06-08 10.37 10.37 10.37 10.37 0.0M
2023-06-07 10.37 10.37 10.37 10.37 0.0M
2023-06-06 10.37 10.37 10.37 10.37 0.0M
2023-06-05 10.37 10.41 10.37 10.41 0.0M
2023-06-02 10.37 10.37 10.37 10.37 0.0M
2023-06-01 10.39 10.39 10.39 10.39 0.0M
2023-05-31 10.36 10.37 10.36 10.37 0.0M
2023-05-30 10.35 10.36 10.35 10.36 0.1M
2023-05-26 10.33 10.36 10.33 10.35 0.0M
2023-05-25 10.41 10.41 10.32 10.35 0.0M
2023-05-24 10.41 10.41 10.35 10.35 0.0M
2023-05-23 10.34 10.37 10.33 10.34 0.1M
2023-05-22 10.41 10.44 10.30 10.34 0.0M
2023-05-19 10.33 10.34 10.32 10.34 0.0M
2023-05-18 10.33 10.33 10.33 10.33 0.0M
2023-05-17 10.32 10.32 10.32 10.32 0.1M
2023-05-16 10.30 10.31 10.30 10.31 0.1M
2023-05-15 10.30 10.30 10.30 10.30 0.0M
2023-05-08 10.27 10.27 10.27 10.27 0.0M
2023-05-02 10.27 10.27 10.27 10.27 0.0M
2023-04-26 10.27 10.27 10.27 10.27 0.0M
2023-04-24 10.25 10.25 10.25 10.25 0.0M
2023-04-21 10.25 10.25 10.25 10.25 0.0M
2023-04-20 10.25 10.25 10.25 10.25 0.0M
2023-04-19 10.33 10.33 10.33 10.33 0.0M
2023-04-13 10.25 10.25 10.25 10.25 0.0M
2023-04-11 10.25 10.44 10.25 10.25 0.0M
2023-04-06 10.50 10.50 10.50 10.50 0.0M
2023-04-05 10.36 10.50 10.36 10.50 0.0M
2023-03-31 10.30 10.38 10.30 10.31 0.0M
2023-03-30 10.30 10.72 10.30 10.30 0.0M
2023-03-24 10.20 10.20 10.20 10.20 0.0M
2023-03-23 10.19 10.19 10.19 10.19 0.0M
2023-03-22 10.19 10.19 10.19 10.19 0.0M
2023-03-21 10.19 10.19 10.19 10.19 0.0M
2023-03-20 10.17 10.17 10.17 10.17 0.0M
2023-03-17 10.16 10.16 10.16 10.16 0.0M
2023-03-16 10.16 10.16 10.16 10.16 0.0M
2023-03-15 10.16 10.16 10.16 10.16 0.0M
2023-03-14 10.15 10.15 10.15 10.15 0.0M
2023-03-13 10.14 10.14 10.14 10.14 0.0M
2023-03-10 10.16 10.16 10.16 10.16 0.0M
2023-03-09 10.16 10.16 10.15 10.15 0.0M
2023-03-08 10.16 10.16 10.15 10.15 0.0M
2023-03-07 10.17 10.17 10.15 10.15 0.0M
2023-03-06 10.14 10.14 10.14 10.14 0.0M
2023-03-03 10.30 10.30 10.30 10.30 0.0M
2023-03-02 10.34 10.35 10.34 10.35 0.0M
2023-03-01 10.35 10.35 10.35 10.35 0.0M
2023-02-28 10.40 10.40 10.14 10.35 0.0M
2023-02-27 10.17 10.17 10.17 10.17 0.0M
2023-02-24 10.42 10.44 10.17 10.17 0.0M
2023-02-23 10.20 10.53 10.14 10.53 0.0M
2023-02-22 10.15 10.15 10.12 10.12 0.1M
2023-02-21 10.14 10.14 10.14 10.14 0.0M
2023-02-17 10.14 10.14 10.14 10.14 0.0M
2023-02-16 10.16 10.16 10.12 10.14 0.0M
2023-02-14 10.16 10.16 10.15 10.15 0.0M
2023-02-10 10.15 10.15 10.15 10.15 0.2M
2023-02-09 10.15 10.15 10.15 10.15 0.3M
2023-02-07 10.15 10.15 10.15 10.15 0.1M
2023-02-06 10.05 10.05 10.05 10.05 0.0M
2023-02-02 10.28 10.28 10.28 10.28 0.0M
2023-01-31 10.16 10.17 10.15 10.16 0.0M
2023-01-30 10.22 10.26 10.13 10.13 0.0M
2023-01-27 10.05 10.05 10.05 10.05 0.0M
2023-01-26 10.24 10.24 10.24 10.24 0.0M
2023-01-25 10.20 10.20 10.10 10.10 0.2M