Advanced Flower Capital Inc. AFCG
NASDAQ · Vereinigte Staaten · Finanzen
$3,49-0,12 (-3,19 %)
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 | $3,48 | -3,19 % | $3,63 | $3,63 | $3,46 | 75,60K |
| 2026-09-30 | $3,60 | -0,55 % | $3,57 | $3,69 | $3,47 | 109,80K |
| 2026-09-29 | $3,62 | +0,84 % | $3,60 | $3,64 | $3,52 | 133,00K |
| 2026-09-28 | $3,59 | +0,84 % | $3,56 | $3,60 | $3,49 | 99,00K |
| 2026-09-25 | $3,56 | +2,30 % | $3,50 | $3,57 | $3,49 | 35,70K |
| 2026-09-24 | $3,48 | -0,57 % | $3,53 | $3,53 | $3,47 | 62,90K |
| 2026-09-23 | $3,50 | 0,00 % | $3,49 | $3,52 | $3,46 | 53,80K |
| 2026-09-22 | $3,50 | +1,45 % | $3,43 | $3,54 | $3,43 | 62,50K |
| 2026-09-21 | $3,45 | +0,58 % | $3,43 | $3,53 | $3,43 | 27,90K |
| 2026-09-18 | $3,43 | -1,15 % | $3,45 | $3,52 | $3,39 | 88,00K |
| 2026-09-17 | $3,47 | 0,00 % | $3,47 | $3,53 | $3,41 | 76,70K |
| 2026-09-16 | $3,47 | -1,42 % | $3,52 | $3,57 | $3,40 | 87,10K |
| 2026-09-15 | $3,52 | +0,57 % | $3,50 | $3,53 | $3,45 | 29,40K |
| 2026-09-14 | $3,50 | -1,41 % | $3,51 | $3,59 | $3,45 | 85,00K |
| 2026-09-11 | $3,55 | +4,72 % | $3,44 | $3,56 | $3,43 | 62,30K |
| 2026-09-10 | $3,39 | -3,69 % | $3,49 | $3,52 | $3,39 | 184,20K |
| 2026-09-09 | $3,52 | +0,28 % | $3,51 | $3,53 | $3,46 | 41,50K |
| 2026-09-08 | $3,51 | -1,68 % | $3,55 | $3,55 | $3,47 | 67,20K |
| 2026-09-04 | $3,57 | -1,38 % | $3,59 | $3,60 | $3,50 | 39,40K |
| 2026-09-03 | $3,62 | +1,40 % | $3,57 | $3,66 | $3,54 | 89,80K |
| 2026-09-02 | $3,57 | +2,29 % | $3,51 | $3,64 | $3,50 | 65,80K |
| 2026-09-01 | $3,49 | -3,06 % | $3,60 | $3,60 | $3,46 | 60,10K |
| 2026-08-31 | $3,60 | 0,00 % | $3,60 | $3,69 | $3,53 | 193,90K |
| 2026-08-28 | $3,60 | +4,65 % | $3,41 | $3,64 | $3,41 | 167,30K |
| 2026-08-27 | $3,44 | -0,29 % | $3,45 | $3,54 | $3,43 | 102,60K |
| 2026-08-26 | $3,45 | +1,77 % | $3,36 | $3,46 | $3,36 | 67,70K |
| 2026-08-25 | $3,39 | -1,74 % | $3,47 | $3,47 | $3,34 | 72,60K |
| 2026-08-24 | $3,45 | +5,50 % | $3,28 | $3,47 | $3,28 | 144,70K |
| 2026-08-21 | $3,27 | -1,51 % | $3,35 | $3,42 | $3,24 | 60,80K |
| 2026-08-20 | $3,32 | -7,26 % | $3,50 | $3,58 | $3,26 | 119,90K |
| 2026-08-19 | $3,58 | +4,07 % | $3,41 | $3,58 | $3,39 | 123,10K |
| 2026-08-18 | $3,44 | -0,86 % | $3,43 | $3,60 | $3,36 | 237,30K |
| 2026-08-17 | $3,47 | +9,81 % | $3,20 | $3,50 | $3,19 | 329,90K |
| 2026-08-14 | $3,16 | +4,98 % | $3,01 | $3,18 | $2,97 | 156,40K |
| 2026-08-13 | $3,01 | +6,74 % | $2,85 | $3,10 | $2,82 | 109,00K |
| 2026-08-12 | $2,82 | +2,55 % | $2,78 | $2,86 | $2,75 | 67,60K |
| 2026-08-11 | $2,75 | -0,72 % | $2,73 | $2,80 | $2,73 | 39,00K |
| 2026-08-10 | $2,77 | -0,36 % | $2,75 | $2,80 | $2,71 | 48,30K |
| 2026-08-07 | $2,78 | +0,72 % | $2,74 | $2,82 | $2,73 | 63,10K |
| 2026-08-06 | $2,76 | -0,72 % | $2,79 | $2,81 | $2,74 | 44,70K |
| 2026-08-05 | $2,78 | -3,81 % | $2,89 | $2,89 | $2,72 | 85,60K |
| 2026-08-04 | $2,89 | +5,09 % | $2,75 | $2,91 | $2,73 | 95,40K |
| 2026-08-03 | $2,75 | +2,23 % | $2,70 | $2,76 | $2,63 | 101,80K |
| 2026-07-31 | $2,69 | +0,37 % | $2,71 | $2,72 | $2,65 | 53,90K |
| 2026-07-30 | $2,68 | +0,37 % | $2,70 | $2,71 | $2,65 | 53,60K |
| 2026-07-29 | $2,67 | +0,38 % | $2,69 | $2,72 | $2,62 | 78,70K |
| 2026-07-28 | $2,66 | -0,37 % | $2,66 | $2,73 | $2,61 | 52,10K |
| 2026-07-27 | $2,67 | +3,89 % | $2,58 | $2,72 | $2,58 | 93,60K |
| 2026-07-24 | $2,57 | -2,65 % | $2,64 | $2,68 | $2,57 | 25,00K |
| 2026-07-23 | $2,64 | 0,00 % | $2,63 | $2,68 | $2,57 | 95,90K |
| 2026-07-22 | $2,64 | -1,68 % | $2,66 | $2,76 | $2,62 | 151,30K |
| 2026-07-21 | $2,68 | -1,65 % | $2,74 | $2,76 | $2,68 | 77,90K |
| 2026-07-20 | $2,73 | -2,85 % | $2,81 | $2,85 | $2,70 | 99,80K |
| 2026-07-17 | $2,81 | -3,77 % | $2,90 | $2,92 | $2,78 | 106,10K |
| 2026-07-16 | $2,92 | -0,68 % | $2,96 | $2,97 | $2,89 | 54,90K |
| 2026-07-15 | $2,94 | +2,44 % | $2,92 | $2,99 | $2,85 | 125,40K |
| 2026-07-14 | $2,87 | +0,70 % | $2,85 | $2,92 | $2,85 | 69,20K |
| 2026-07-13 | $2,85 | -0,70 % | $2,89 | $2,95 | $2,83 | 90,40K |
| 2026-07-10 | $2,87 | -1,71 % | $2,93 | $2,97 | $2,87 | 77,20K |
| 2026-07-09 | $2,92 | -1,35 % | $2,99 | $2,99 | $2,83 | 123,80K |
| 2026-07-08 | $2,96 | -0,34 % | $2,95 | $2,96 | $2,88 | 88,70K |
| 2026-07-07 | $2,97 | -1,66 % | $3,02 | $3,08 | $2,96 | 129,10K |
| 2026-07-06 | $3,02 | -3,51 % | $3,14 | $3,17 | $3,02 | 69,00K |
| 2026-07-02 | $3,13 | -0,95 % | $3,16 | $3,24 | $3,13 | 58,20K |
| 2026-07-01 | $3,16 | +1,94 % | $3,10 | $3,20 | $3,09 | 57,60K |
| 2026-06-30 | $3,10 | -4,32 % | $3,16 | $3,23 | $3,10 | 66,10K |
| 2026-06-29 | $3,24 | +3,51 % | $3,16 | $3,28 | $3,11 | 174,10K |
| 2026-06-26 | $3,13 | -1,26 % | $3,12 | $3,19 | $3,10 | 87,10K |
| 2026-06-25 | $3,17 | +0,63 % | $3,16 | $3,22 | $3,13 | 58,70K |
| 2026-06-24 | $3,15 | -1,25 % | $3,19 | $3,20 | $3,15 | 53,80K |
| 2026-06-23 | $3,19 | +0,63 % | $3,14 | $3,23 | $3,14 | 102,90K |
| 2026-06-22 | $3,17 | -3,06 % | $3,24 | $3,29 | $3,08 | 279,20K |
| 2026-06-18 | $3,27 | -0,30 % | $3,27 | $3,30 | $3,21 | 99,10K |
| 2026-06-17 | $3,28 | -3,24 % | $3,34 | $3,41 | $3,25 | 105,70K |
| 2026-06-16 | $3,39 | +1,80 % | $3,33 | $3,44 | $3,30 | 105,90K |
| 2026-06-15 | $3,33 | -2,63 % | $3,39 | $3,54 | $3,30 | 310,70K |
| 2026-06-12 | $3,42 | -0,15 % | $3,39 | $3,44 | $3,37 | 97,10K |
| 2026-06-11 | $3,42 | +0,44 % | $3,40 | $3,43 | $3,35 | 82,10K |
| 2026-06-10 | $3,41 | -1,45 % | $3,43 | $3,48 | $3,35 | 121,50K |
| 2026-06-09 | $3,46 | -1,14 % | $3,52 | $3,57 | $3,40 | 94,10K |
| 2026-06-08 | $3,50 | +0,29 % | $3,50 | $3,55 | $3,50 | 53,30K |
| 2026-06-05 | $3,49 | -4,64 % | $3,66 | $3,66 | $3,46 | 118,40K |
| 2026-06-04 | $3,66 | +4,57 % | $3,50 | $3,71 | $3,45 | 116,90K |
| 2026-06-03 | $3,50 | -6,17 % | $3,72 | $3,72 | $3,50 | 153,50K |
| 2026-06-02 | $3,73 | +1,63 % | $3,66 | $3,75 | $3,61 | 137,70K |
| 2026-06-01 | $3,67 | -1,61 % | $3,74 | $3,79 | $3,63 | 215,40K |
| 2026-05-29 | $3,73 | -0,53 % | $3,77 | $3,84 | $3,73 | 157,60K |
| 2026-05-28 | $3,75 | +2,46 % | $3,66 | $3,79 | $3,61 | 127,80K |
| 2026-05-27 | $3,66 | +0,55 % | $3,60 | $3,72 | $3,59 | 88,20K |
| 2026-05-26 | $3,64 | +0,69 % | $3,65 | $3,65 | $3,50 | 226,50K |