Agroz Inc. Class A AGRZ
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$3,25+0,02 (+0,62 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,25 | +0,62 % | $3,15 | $3,42 | $3,12 | 21,20K |
| 2026-10-01 | $3,23 | +3,53 % | $3,03 | $3,35 | $2,89 | 32,70K |
| 2026-09-30 | $3,12 | -4,59 % | $3,20 | $3,20 | $3,00 | 17,30K |
| 2026-09-29 | $3,27 | -13,49 % | $3,29 | $3,78 | $3,21 | 53,70K |
| 2026-09-28 | $3,78 | -0,53 % | $3,90 | $4,18 | $3,62 | 49,90K |
| 2026-09-25 | $3,80 | -5,00 % | $4,12 | $4,12 | $3,80 | 24,53K |
| 2026-09-24 | $4,00 | -17,70 % | $4,90 | $4,90 | $3,84 | 64,30K |
| 2026-09-23 | $4,86 | +1,67 % | $4,66 | $5,00 | $4,46 | 27,41K |
| 2026-09-22 | $4,78 | +5,75 % | $4,60 | $4,90 | $4,54 | 12,78K |
| 2026-09-21 | $4,52 | -3,00 % | $4,68 | $4,84 | $4,52 | 25,65K |
| 2026-09-18 | $4,66 | -1,69 % | $4,58 | $4,90 | $4,58 | 24,49K |
| 2026-09-17 | $4,74 | +3,04 % | $4,54 | $4,78 | $4,48 | 15,15K |
| 2026-09-16 | $4,60 | -1,29 % | $4,62 | $4,72 | $4,44 | 29,35K |
| 2026-09-15 | $4,66 | -2,92 % | $4,68 | $4,78 | $4,50 | 18,20K |
| 2026-09-14 | $4,80 | 0,00 % | $4,48 | $4,82 | $4,48 | 20,42K |
| 2026-09-11 | $4,80 | +1,27 % | $4,28 | $4,90 | $4,28 | 76,06K |
| 2026-09-10 | $4,74 | -5,58 % | $4,32 | $4,90 | $4,20 | 167,45K |
| 2026-09-09 | $5,02 | +10,57 % | $8,56 | $8,80 | $4,70 | 9,00M |
| 2026-09-08 | $4,54 | +2,71 % | $4,40 | $4,54 | $4,24 | 10,07K |
| 2026-09-04 | $4,42 | +1,84 % | $4,34 | $4,60 | $4,34 | 14,59K |
| 2026-09-03 | $4,34 | -1,81 % | $4,28 | $4,38 | $4,20 | 19,31K |
| 2026-09-02 | $4,42 | +7,80 % | $4,20 | $4,56 | $3,86 | 63,67K |
| 2026-09-01 | $4,10 | -6,82 % | $4,24 | $4,38 | $4,10 | 11,61K |
| 2026-08-31 | $4,40 | -8,33 % | $4,78 | $4,78 | $4,10 | 16,20K |
| 2026-08-28 | $4,80 | +0,42 % | $4,70 | $5,00 | $4,64 | 7,18K |
| 2026-08-27 | $4,78 | +6,70 % | $4,50 | $4,90 | $4,44 | 10,29K |
| 2026-08-26 | $4,48 | -14,18 % | $4,80 | $5,36 | $4,28 | 28,64K |
| 2026-08-25 | $5,22 | -5,09 % | $5,40 | $5,50 | $5,04 | 7,09K |
| 2026-08-24 | $5,50 | -6,14 % | $5,70 | $5,78 | $5,36 | 16,79K |
| 2026-08-21 | $5,86 | -11,21 % | $6,38 | $7,00 | $5,80 | 41,17K |
| 2026-08-20 | $6,60 | +3,77 % | $6,40 | $7,00 | $6,20 | 42,47K |
| 2026-08-19 | $6,36 | +7,07 % | $5,64 | $6,40 | $5,44 | 51,72K |
| 2026-08-18 | $5,94 | +10,82 % | $4,98 | $7,70 | $4,80 | 498,77K |
| 2026-08-17 | $5,36 | +9,39 % | $4,76 | $11,02 | $4,14 | 5,54M |
| 2026-08-14 | $4,90 | +3,81 % | $4,94 | $4,94 | $4,70 | 6,60K |
| 2026-08-13 | $4,72 | +2,61 % | $4,46 | $5,20 | $4,26 | 20,02K |
| 2026-08-12 | $4,60 | -7,63 % | $4,90 | $4,90 | $3,60 | 44,57K |
| 2026-08-11 | $4,98 | -12,63 % | $5,40 | $5,42 | $4,30 | 52,53K |
| 2026-08-10 | $5,70 | -10,94 % | $6,20 | $6,20 | $5,62 | 7,59K |
| 2026-08-07 | $6,40 | +0,31 % | $6,20 | $6,40 | $5,92 | 8,60K |
| 2026-08-06 | $6,38 | +1,27 % | $6,00 | $7,00 | $6,00 | 8,28K |
| 2026-08-05 | $6,30 | +0,96 % | $6,04 | $6,70 | $5,94 | 7,80K |
| 2026-08-04 | $6,24 | +0,65 % | $6,02 | $7,00 | $6,00 | 18,35K |
| 2026-08-03 | $6,20 | -2,52 % | $5,88 | $6,36 | $5,64 | 16,72K |
| 2026-07-31 | $6,36 | -2,45 % | $6,26 | $6,80 | $6,02 | 38,55K |
| 2026-07-30 | $6,52 | -4,12 % | $5,64 | $7,20 | $5,18 | 217,78K |
| 2026-07-29 | $6,80 | +54,55 % | $4,78 | $13,00 | $4,32 | 6,10M |
| 2026-07-28 | $4,40 | -24,66 % | $5,80 | $5,90 | $3,36 | 12,97K |
| 2026-07-27 | $5,84 | -4,26 % | $6,10 | $6,24 | $5,80 | 660 |
| 2026-07-24 | $6,10 | -4,98 % | $6,76 | $6,76 | $5,60 | 3,07K |
| 2026-07-23 | $6,42 | 0,00 % | $6,40 | $6,56 | $6,30 | 2,96K |
| 2026-07-22 | $6,42 | -5,59 % | $6,60 | $7,20 | $6,40 | 2,07K |
| 2026-07-21 | $6,80 | +0,59 % | $6,88 | $6,90 | $6,76 | 310 |
| 2026-07-20 | $6,76 | +0,30 % | $6,74 | $6,88 | $6,40 | 205 |
| 2026-07-17 | $6,74 | -1,75 % | $6,54 | $7,80 | $6,40 | 5,28K |
| 2026-07-16 | $6,86 | -4,46 % | $6,80 | $8,00 | $6,40 | 7,02K |
| 2026-07-15 | $7,18 | -9,34 % | $7,44 | $7,46 | $7,00 | 1,35K |
| 2026-07-14 | $7,92 | +4,21 % | $7,70 | $8,00 | $7,60 | 790 |
| 2026-07-13 | $7,60 | -11,01 % | $8,20 | $8,28 | $7,46 | 3,55K |
| 2026-07-10 | $8,54 | 0,00 % | $8,66 | $9,00 | $7,98 | 5,01K |
| 2026-07-09 | $8,54 | +16,99 % | $7,44 | $8,90 | $7,44 | 12,58K |
| 2026-07-08 | $7,30 | -3,95 % | $6,72 | $7,60 | $6,56 | 7,02K |
| 2026-07-07 | $7,60 | -2,56 % | $7,60 | $7,60 | $7,40 | 44,50K |
| 2026-07-06 | $7,80 | -2,26 % | $7,70 | $7,90 | $7,40 | 5,08K |
| 2026-07-02 | $7,98 | +3,64 % | $7,60 | $8,24 | $7,60 | 2,77K |
| 2026-07-01 | $7,70 | +11,59 % | $6,76 | $7,70 | $6,70 | 7,57K |
| 2026-06-30 | $6,90 | +1,17 % | $6,62 | $7,04 | $6,60 | 8,49K |
| 2026-06-29 | $6,82 | -4,75 % | $6,82 | $6,82 | $6,42 | 990 |
| 2026-06-26 | $7,16 | +2,87 % | $6,62 | $7,16 | $6,60 | 895 |
| 2026-06-25 | $6,96 | +2,35 % | $6,82 | $7,00 | $6,40 | 5,44K |
| 2026-06-24 | $6,80 | 0,00 % | $6,60 | $6,80 | $6,22 | 2,16K |
| 2026-06-23 | $6,80 | +0,59 % | $6,52 | $6,80 | $6,20 | 2,26K |
| 2026-06-22 | $6,76 | -2,87 % | $6,78 | $6,94 | $6,48 | 5,19K |
| 2026-06-18 | $6,96 | +6,75 % | $6,10 | $7,00 | $6,10 | 4,08K |
| 2026-06-17 | $6,52 | +1,56 % | $6,40 | $6,72 | $6,10 | 3,90K |
| 2026-06-16 | $6,42 | +2,23 % | $6,40 | $6,80 | $6,00 | 5,39K |
| 2026-06-15 | $6,28 | +3,29 % | $6,32 | $6,48 | $6,20 | 4,05K |
| 2026-06-12 | $6,08 | +0,66 % | $6,00 | $6,62 | $5,62 | 16,24K |
| 2026-06-11 | $6,04 | +4,50 % | $5,78 | $6,04 | $5,52 | 9,99K |
| 2026-06-10 | $5,78 | +0,35 % | $5,76 | $6,00 | $5,18 | 9,19K |
| 2026-06-09 | $5,76 | +10,77 % | $4,90 | $5,88 | $4,90 | 21,24K |
| 2026-06-08 | $5,20 | -6,14 % | $4,42 | $5,38 | $4,06 | 66,33K |
| 2026-06-05 | $5,54 | -7,67 % | $5,10 | $6,14 | $4,88 | 1,16M |
| 2026-06-04 | $6,00 | +3,45 % | $6,00 | $6,20 | $5,64 | 2,93K |
| 2026-06-03 | $5,80 | -9,37 % | $6,40 | $6,42 | $5,56 | 10,48K |
| 2026-06-02 | $6,40 | -8,57 % | $6,82 | $6,88 | $6,40 | 5,57K |
| 2026-06-01 | $7,00 | +0,57 % | $6,86 | $7,00 | $6,80 | 2,13K |
| 2026-05-29 | $6,96 | 0,00 % | $6,98 | $7,02 | $6,60 | 4,48K |
| 2026-05-28 | $6,96 | +3,26 % | $6,88 | $7,50 | $6,72 | 11,18K |
| 2026-05-27 | $6,74 | +8,01 % | $6,24 | $7,00 | $6,24 | 37,92K |