Able View Global Inc. Class B ABLV
NASDAQ · Vereinigte Staaten · Einzelhandel
$2,16+0,09 (+4,35 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $2,16 | +5,88 % | $1,97 | $2,36 | $1,97 | 189,91K |
| 2026-09-30 | $2,04 | +14,61 % | $1,85 | $2,07 | $1,74 | 155,20K |
| 2026-09-29 | $1,78 | +6,91 % | $1,66 | $2,00 | $1,65 | 400,90K |
| 2026-09-28 | $1,66 | +28,08 % | $1,25 | $1,70 | $1,19 | 417,20K |
| 2026-09-25 | $1,30 | +14,04 % | $1,15 | $1,62 | $1,10 | 2,12M |
| 2026-09-24 | $1,14 | +17,53 % | $1,04 | $1,16 | $1,02 | 210,00K |
| 2026-09-23 | $0,97 | -3,96 % | $0,94 | $1,07 | $0,94 | 19,30K |
| 2026-09-22 | $1,01 | +6,32 % | $1,00 | $1,01 | $0,98 | 16,70K |
| 2026-09-21 | $0,95 | +5,56 % | $0,92 | $1,17 | $0,92 | 410,40K |
| 2026-09-18 | $0,90 | +5,88 % | $0,85 | $0,95 | $0,85 | 9,40K |
| 2026-09-17 | $0,85 | -7,61 % | $0,93 | $0,93 | $0,84 | 6,20K |
| 2026-09-16 | $0,92 | 0,00 % | $1,03 | $1,03 | $0,92 | 2,30K |
| 2026-09-15 | $0,92 | -6,12 % | $0,96 | $0,98 | $0,92 | 14,80K |
| 2026-09-14 | $0,98 | -0,81 % | $0,95 | $0,98 | $0,95 | 2,70K |
| 2026-09-11 | $0,99 | +4,00 % | $1,02 | $1,03 | $0,97 | 4,50K |
| 2026-09-10 | $0,95 | 0,00 % | $0,95 | $0,95 | $0,95 | 0 |
| 2026-09-09 | $0,95 | +2,15 % | $0,95 | $0,95 | $0,95 | 600 |
| 2026-09-08 | $0,93 | -1,06 % | $1,04 | $1,04 | $0,93 | 2,80K |
| 2026-09-04 | $0,94 | -10,48 % | $1,01 | $1,04 | $0,89 | 6,80K |
| 2026-09-03 | $1,05 | -4,46 % | $1,05 | $1,10 | $1,04 | 11,40K |
| 2026-09-02 | $1,10 | +5,67 % | $1,04 | $1,10 | $0,98 | 22,90K |
| 2026-09-01 | $1,04 | -2,80 % | $1,01 | $1,04 | $1,01 | 4,80K |
| 2026-08-31 | $1,07 | -9,25 % | $1,17 | $1,22 | $1,06 | 92,40K |
| 2026-08-28 | $1,18 | +14,47 % | $1,00 | $1,29 | $1,00 | 44,50K |
| 2026-08-27 | $1,03 | +13,19 % | $0,93 | $1,09 | $0,93 | 106,40K |
| 2026-08-26 | $0,91 | -7,14 % | $0,97 | $0,97 | $0,87 | 27,20K |
| 2026-08-25 | $0,98 | +14,22 % | $0,88 | $1,06 | $0,88 | 38,40K |
| 2026-08-24 | $0,86 | +1,06 % | $0,87 | $0,92 | $0,86 | 2,30K |
| 2026-08-21 | $0,85 | -6,81 % | $0,89 | $0,89 | $0,85 | 900 |
| 2026-08-20 | $0,91 | -2,25 % | $0,98 | $1,00 | $0,91 | 3,00K |
| 2026-08-19 | $0,93 | +11,62 % | $0,85 | $0,98 | $0,85 | 24,70K |
| 2026-08-18 | $0,83 | +14,38 % | $0,77 | $0,84 | $0,69 | 37,30K |
| 2026-08-17 | $0,73 | +6,57 % | $0,69 | $0,74 | $0,66 | 19,00K |
| 2026-08-14 | $0,69 | -0,44 % | $0,69 | $0,69 | $0,68 | 30,30K |
| 2026-08-13 | $0,69 | -11,79 % | $0,76 | $0,79 | $0,66 | 33,10K |
| 2026-08-12 | $0,78 | 0,00 % | $0,78 | $0,79 | $0,75 | 47,00K |
| 2026-08-11 | $0,78 | -2,74 % | $0,77 | $0,80 | $0,77 | 30,50K |
| 2026-08-10 | $0,80 | -2,31 % | $0,82 | $0,82 | $0,74 | 30,30K |
| 2026-08-07 | $0,82 | +6,76 % | $0,77 | $0,82 | $0,76 | 31,10K |
| 2026-08-06 | $0,77 | +6,51 % | $0,73 | $0,77 | $0,73 | 30,40K |
| 2026-08-05 | $0,72 | -2,43 % | $0,73 | $0,77 | $0,72 | 30,30K |
| 2026-08-04 | $0,74 | -3,90 % | $0,81 | $0,82 | $0,74 | 31,30K |
| 2026-08-03 | $0,77 | -7,23 % | $0,86 | $0,87 | $0,77 | 31,50K |
| 2026-07-31 | $0,83 | -3,82 % | $0,85 | $0,85 | $0,82 | 32,00K |
| 2026-07-30 | $0,86 | +3,98 % | $0,82 | $0,87 | $0,82 | 30,20K |
| 2026-07-29 | $0,83 | -4,60 % | $0,87 | $0,87 | $0,83 | 30,70K |
| 2026-07-28 | $0,87 | 0,00 % | $0,88 | $0,89 | $0,87 | 30,60K |
| 2026-07-27 | $0,87 | -6,45 % | $0,92 | $0,92 | $0,87 | 30,40K |
| 2026-07-24 | $0,93 | -1,06 % | $0,92 | $0,98 | $0,92 | 30,60K |
| 2026-07-23 | $0,94 | +1,08 % | $0,92 | $0,99 | $0,92 | 30,90K |
| 2026-07-22 | $0,93 | -8,82 % | $1,04 | $1,04 | $0,93 | 30,60K |
| 2026-07-21 | $1,02 | +2,00 % | $1,00 | $1,02 | $1,00 | 30,70K |
| 2026-07-20 | $1,00 | -0,99 % | $1,06 | $1,07 | $1,00 | 56,90K |
| 2026-07-17 | $1,01 | -1,94 % | $1,02 | $1,02 | $1,01 | 51,10K |
| 2026-07-16 | $1,03 | -1,90 % | $1,07 | $1,07 | $1,03 | 52,00K |
| 2026-07-15 | $1,05 | -0,94 % | $1,04 | $1,13 | $1,03 | 52,10K |
| 2026-07-14 | $1,06 | +0,95 % | $1,03 | $1,09 | $1,03 | 35,10K |
| 2026-07-13 | $1,05 | +1,94 % | $0,98 | $1,12 | $0,98 | 51,80K |
| 2026-07-10 | $1,03 | -1,90 % | $1,02 | $1,06 | $1,01 | 41,90K |
| 2026-07-09 | $1,05 | -3,67 % | $1,11 | $1,12 | $1,00 | 60,30K |
| 2026-07-08 | $1,09 | -4,39 % | $1,19 | $1,20 | $1,06 | 49,40K |
| 2026-07-07 | $1,14 | +2,70 % | $1,16 | $1,19 | $1,12 | 97,10K |
| 2026-07-06 | $1,11 | -6,72 % | $1,20 | $1,23 | $1,10 | 106,30K |
| 2026-07-02 | $1,19 | +0,42 % | $1,18 | $1,25 | $1,16 | 168,20K |
| 2026-07-01 | $1,18 | +7,73 % | $1,10 | $1,20 | $1,09 | 147,90K |
| 2026-06-30 | $1,10 | -0,90 % | $1,10 | $1,13 | $1,08 | 101,20K |
| 2026-06-29 | $1,11 | +0,91 % | $1,13 | $1,15 | $1,10 | 100,30K |
| 2026-06-26 | $1,10 | -0,90 % | $1,08 | $1,17 | $1,07 | 118,70K |
| 2026-06-25 | $1,11 | +0,91 % | $1,08 | $1,13 | $1,06 | 98,20K |
| 2026-06-24 | $1,10 | 0,00 % | $1,10 | $1,11 | $1,04 | 121,40K |
| 2026-06-23 | $1,10 | -0,90 % | $1,09 | $1,14 | $1,06 | 87,70K |
| 2026-06-22 | $1,11 | -0,89 % | $1,11 | $1,16 | $1,11 | 73,80K |
| 2026-06-18 | $1,12 | +1,82 % | $1,08 | $1,14 | $1,08 | 66,10K |
| 2026-06-17 | $1,10 | -0,90 % | $1,09 | $1,11 | $1,04 | 65,70K |
| 2026-06-16 | $1,11 | 0,00 % | $1,18 | $1,18 | $1,08 | 71,70K |
| 2026-06-15 | $1,11 | +0,91 % | $1,08 | $1,16 | $1,07 | 81,00K |
| 2026-06-12 | $1,10 | 0,00 % | $1,11 | $1,12 | $1,09 | 67,60K |
| 2026-06-11 | $1,10 | 0,00 % | $1,07 | $1,17 | $1,07 | 91,80K |
| 2026-06-10 | $1,10 | 0,00 % | $1,07 | $1,11 | $1,00 | 152,60K |
| 2026-06-09 | $1,10 | +8,91 % | $0,99 | $1,14 | $0,99 | 170,20K |
| 2026-06-08 | $1,01 | -5,61 % | $1,04 | $1,05 | $1,00 | 145,60K |
| 2026-06-05 | $1,07 | -1,38 % | $1,06 | $1,10 | $1,04 | 118,60K |
| 2026-06-04 | $1,09 | -2,25 % | $1,07 | $1,11 | $1,02 | 118,20K |
| 2026-06-03 | $1,11 | -1,77 % | $1,14 | $1,14 | $0,98 | 152,80K |
| 2026-06-02 | $1,13 | +6,60 % | $1,05 | $1,21 | $0,98 | 118,00K |
| 2026-06-01 | $1,06 | -3,64 % | $1,07 | $1,09 | $1,06 | 19,80K |
| 2026-05-29 | $1,10 | +4,76 % | $1,05 | $1,11 | $0,93 | 134,00K |
| 2026-05-28 | $1,05 | +5,00 % | $0,98 | $1,09 | $0,98 | 142,90K |
| 2026-05-27 | $1,00 | -0,99 % | $1,01 | $1,02 | $1,00 | 121,90K |
| 2026-05-26 | $1,01 | -1,94 % | $1,02 | $1,02 | $1,00 | 130,90K |