Abits Group Inc ABTS
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,210,00 (0,00 %)
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 | $1,21 | 0,00 % | $1,18 | $1,21 | $1,18 | 1,60K |
| 2026-09-30 | $1,21 | -3,97 % | $1,20 | $1,25 | $1,20 | 7,60K |
| 2026-09-29 | $1,26 | +8,62 % | $1,22 | $1,28 | $1,16 | 24,80K |
| 2026-09-28 | $1,16 | -1,69 % | $1,17 | $1,20 | $1,15 | 15,30K |
| 2026-09-25 | $1,18 | -6,35 % | $1,26 | $1,26 | $1,17 | 14,00K |
| 2026-09-24 | $1,26 | -0,79 % | $1,27 | $1,28 | $1,23 | 11,60K |
| 2026-09-23 | $1,27 | -1,55 % | $1,26 | $1,33 | $1,26 | 13,90K |
| 2026-09-22 | $1,29 | +2,38 % | $1,22 | $1,29 | $1,22 | 19,80K |
| 2026-09-21 | $1,26 | -3,08 % | $1,30 | $1,30 | $1,21 | 28,20K |
| 2026-09-18 | $1,30 | -8,77 % | $1,19 | $1,34 | $1,05 | 322,90K |
| 2026-09-17 | $1,42 | +2,52 % | $1,38 | $1,45 | $1,35 | 1,41M |
| 2026-09-16 | $1,39 | -2,80 % | $1,43 | $1,44 | $1,39 | 9,40K |
| 2026-09-15 | $1,43 | 0,00 % | $1,43 | $1,46 | $1,39 | 22,40K |
| 2026-09-14 | $1,43 | +0,85 % | $1,37 | $1,43 | $1,37 | 3,30K |
| 2026-09-11 | $1,42 | -0,35 % | $1,46 | $1,46 | $1,35 | 3,00K |
| 2026-09-10 | $1,42 | +6,19 % | $1,33 | $1,42 | $1,26 | 22,20K |
| 2026-09-09 | $1,34 | -5,63 % | $1,36 | $1,45 | $1,34 | 13,80K |
| 2026-09-08 | $1,42 | -5,96 % | $1,44 | $1,50 | $1,42 | 16,30K |
| 2026-09-04 | $1,51 | -1,95 % | $1,47 | $1,51 | $1,45 | 7,80K |
| 2026-09-03 | $1,54 | +4,05 % | $1,55 | $1,61 | $1,52 | 52,00K |
| 2026-09-02 | $1,48 | -0,67 % | $1,47 | $1,50 | $1,42 | 31,30K |
| 2026-09-01 | $1,49 | 0,00 % | $1,42 | $1,55 | $1,42 | 32,60K |
| 2026-08-31 | $1,49 | +8,76 % | $1,32 | $1,56 | $1,32 | 132,60K |
| 2026-08-28 | $1,37 | +1,48 % | $1,31 | $1,38 | $1,31 | 17,20K |
| 2026-08-27 | $1,35 | +2,27 % | $1,30 | $1,45 | $1,30 | 120,90K |
| 2026-08-26 | $1,32 | -1,49 % | $1,25 | $1,34 | $1,25 | 14,20K |
| 2026-08-25 | $1,34 | +3,88 % | $1,26 | $1,39 | $1,26 | 15,80K |
| 2026-08-24 | $1,29 | -4,44 % | $1,33 | $1,38 | $1,18 | 57,30K |
| 2026-08-21 | $1,35 | +11,57 % | $1,23 | $1,56 | $1,21 | 345,00K |
| 2026-08-20 | $1,21 | -6,20 % | $1,27 | $1,35 | $1,15 | 154,80K |
| 2026-08-19 | $1,29 | +11,21 % | $1,17 | $1,39 | $1,15 | 150,10K |
| 2026-08-18 | $1,16 | -4,13 % | $1,20 | $1,20 | $1,15 | 27,50K |
| 2026-08-17 | $1,21 | -8,33 % | $1,30 | $1,30 | $1,20 | 18,90K |
| 2026-08-14 | $1,32 | -0,75 % | $1,37 | $1,37 | $1,28 | 71,70K |
| 2026-08-13 | $1,33 | +2,31 % | $1,33 | $1,37 | $1,28 | 20,60K |
| 2026-08-12 | $1,30 | -1,52 % | $1,26 | $1,39 | $1,26 | 26,50K |
| 2026-08-11 | $1,32 | +4,76 % | $1,00 | $1,45 | $0,95 | 311,70K |
| 2026-08-10 | $1,26 | -8,70 % | $1,32 | $1,37 | $1,26 | 31,90K |
| 2026-08-07 | $1,38 | -6,76 % | $1,48 | $1,56 | $1,35 | 22,80K |
| 2026-08-06 | $1,48 | -0,67 % | $1,47 | $1,63 | $1,43 | 43,20K |
| 2026-08-05 | $1,49 | +18,25 % | $1,31 | $1,59 | $1,26 | 440,50K |
| 2026-08-04 | $1,26 | +22,21 % | $1,03 | $1,29 | $1,02 | 460,00K |
| 2026-08-03 | $1,03 | +1,08 % | $1,10 | $1,10 | $1,03 | 4,20M |
| 2026-07-31 | $1,02 | -9,73 % | $1,06 | $1,09 | $1,02 | 9,00K |
| 2026-07-30 | $1,13 | +8,65 % | $1,04 | $1,17 | $1,03 | 22,00K |
| 2026-07-29 | $1,04 | -9,57 % | $1,11 | $1,12 | $1,01 | 27,60K |
| 2026-07-28 | $1,15 | -1,71 % | $1,16 | $1,22 | $1,12 | 42,70K |
| 2026-07-27 | $1,17 | +2,63 % | $1,15 | $1,18 | $1,12 | 9,40K |
| 2026-07-24 | $1,14 | -6,56 % | $1,16 | $1,22 | $1,14 | 11,80K |
| 2026-07-23 | $1,22 | -4,69 % | $1,22 | $1,23 | $1,16 | 25,00K |
| 2026-07-22 | $1,28 | +8,47 % | $1,19 | $1,29 | $1,13 | 34,90K |
| 2026-07-21 | $1,18 | -2,48 % | $1,18 | $1,30 | $1,15 | 19,80K |
| 2026-07-20 | $1,21 | +1,68 % | $1,22 | $1,30 | $1,15 | 19,60K |
| 2026-07-17 | $1,19 | -3,25 % | $1,16 | $1,23 | $1,14 | 18,60K |
| 2026-07-16 | $1,23 | +0,82 % | $1,18 | $1,23 | $1,15 | 14,00K |
| 2026-07-15 | $1,22 | +2,52 % | $1,19 | $1,24 | $1,18 | 21,60K |
| 2026-07-14 | $1,19 | +1,71 % | $1,20 | $1,21 | $1,14 | 9,20K |
| 2026-07-13 | $1,17 | -4,88 % | $1,20 | $1,21 | $1,17 | 15,50K |
| 2026-07-10 | $1,23 | +4,24 % | $1,18 | $1,23 | $1,17 | 17,60K |
| 2026-07-09 | $1,18 | +0,85 % | $1,19 | $1,21 | $1,17 | 17,70K |
| 2026-07-08 | $1,17 | +1,74 % | $1,15 | $1,22 | $1,15 | 14,70K |
| 2026-07-07 | $1,15 | -5,74 % | $1,21 | $1,22 | $1,14 | 38,40K |
| 2026-07-06 | $1,22 | +4,27 % | $1,12 | $1,46 | $1,12 | 159,20K |
| 2026-07-02 | $1,17 | -1,68 % | $1,16 | $1,20 | $1,15 | 19,20K |
| 2026-07-01 | $1,19 | +2,59 % | $1,15 | $1,22 | $1,11 | 42,70K |
| 2026-06-30 | $1,16 | 0,00 % | $1,19 | $1,19 | $1,13 | 28,60K |
| 2026-06-29 | $1,16 | -1,69 % | $1,19 | $1,21 | $1,12 | 32,80K |
| 2026-06-26 | $1,18 | +1,72 % | $1,20 | $1,22 | $1,16 | 26,90K |
| 2026-06-25 | $1,16 | -4,13 % | $1,25 | $1,27 | $1,15 | 50,90K |
| 2026-06-24 | $1,21 | 0,00 % | $1,17 | $1,26 | $1,17 | 75,60K |
| 2026-06-23 | $1,21 | -3,20 % | $1,24 | $1,25 | $1,14 | 88,40K |
| 2026-06-22 | $1,25 | +13,64 % | $1,13 | $1,31 | $1,10 | 531,70K |
| 2026-06-18 | $1,10 | -1,79 % | $1,12 | $1,12 | $1,05 | 81,90K |
| 2026-06-17 | $1,12 | -1,75 % | $1,14 | $1,24 | $1,08 | 87,50K |
| 2026-06-16 | $1,14 | -14,29 % | $1,32 | $1,37 | $1,12 | 136,40K |
| 2026-06-15 | $1,33 | -2,21 % | $1,36 | $1,38 | $1,29 | 62,40K |
| 2026-06-12 | $1,36 | +3,03 % | $1,32 | $1,39 | $1,30 | 59,00K |
| 2026-06-11 | $1,32 | +2,33 % | $1,25 | $1,35 | $1,10 | 206,20K |
| 2026-06-10 | $1,29 | -2,27 % | $1,35 | $1,43 | $1,24 | 151,40K |
| 2026-06-09 | $1,32 | +9,09 % | $1,15 | $1,34 | $1,14 | 1,08M |
| 2026-06-08 | $1,21 | -39,20 % | $1,99 | $2,02 | $1,10 | 2,22M |
| 2026-06-05 | $1,99 | -8,72 % | $2,48 | $2,48 | $1,95 | 385,10K |
| 2026-06-04 | $2,18 | +5,83 % | $1,92 | $2,84 | $1,92 | 1,78M |
| 2026-06-03 | $2,06 | -20,16 % | $2,42 | $2,69 | $1,94 | 1,76M |
| 2026-06-02 | $2,58 | +20,56 % | $3,20 | $3,25 | $2,12 | 15,24M |
| 2026-06-01 | $2,14 | +115,73 % | $1,58 | $3,23 | $1,42 | 103,41M |
| 2026-05-29 | $0,99 | +21,87 % | $0,80 | $1,02 | $0,80 | 110,00K |
| 2026-05-28 | $0,81 | -0,85 % | $0,85 | $0,85 | $0,80 | 30,60K |
| 2026-05-27 | $0,82 | -6,70 % | $0,85 | $0,88 | $0,80 | 16,50K |
| 2026-05-26 | $0,88 | +2,33 % | $0,82 | $0,88 | $0,76 | 115,70K |