Robo.ai Inc. Class B AIIO
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$1,28-0,05 (-3,41 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $1,27 | -3,79 % | $1,31 | $1,33 | $1,26 | 300,21K |
| 2026-09-30 | $1,32 | -3,65 % | $1,39 | $1,40 | $1,31 | 336,80K |
| 2026-09-29 | $1,37 | -1,44 % | $1,41 | $1,41 | $1,33 | 261,40K |
| 2026-09-28 | $1,39 | 0,00 % | $1,37 | $1,46 | $1,36 | 386,60K |
| 2026-09-25 | $1,39 | -4,14 % | $1,48 | $1,48 | $1,36 | 445,90K |
| 2026-09-24 | $1,45 | -3,33 % | $1,46 | $1,50 | $1,42 | 261,20K |
| 2026-09-23 | $1,50 | -3,85 % | $1,56 | $1,56 | $1,48 | 391,70K |
| 2026-09-22 | $1,56 | -3,11 % | $1,61 | $1,63 | $1,50 | 368,50K |
| 2026-09-21 | $1,61 | -1,83 % | $1,63 | $1,67 | $1,60 | 299,10K |
| 2026-09-18 | $1,64 | +7,19 % | $1,56 | $1,68 | $1,52 | 414,00K |
| 2026-09-17 | $1,53 | -0,65 % | $1,56 | $1,59 | $1,51 | 293,40K |
| 2026-09-16 | $1,54 | 0,00 % | $1,52 | $1,56 | $1,50 | 363,00K |
| 2026-09-15 | $1,54 | -3,14 % | $1,57 | $1,62 | $1,51 | 963,40K |
| 2026-09-14 | $1,59 | -5,36 % | $1,66 | $1,66 | $1,58 | 597,40K |
| 2026-09-11 | $1,68 | -6,15 % | $1,76 | $1,78 | $1,66 | 569,30K |
| 2026-09-10 | $1,79 | -3,76 % | $1,81 | $1,85 | $1,76 | 430,30K |
| 2026-09-09 | $1,86 | -4,62 % | $1,93 | $1,98 | $1,84 | 539,30K |
| 2026-09-08 | $1,95 | +5,98 % | $1,81 | $2,00 | $1,81 | 988,50K |
| 2026-09-04 | $1,84 | +3,37 % | $1,75 | $1,86 | $1,71 | 906,00K |
| 2026-09-03 | $1,78 | +4,71 % | $1,79 | $1,90 | $1,71 | 962,70K |
| 2026-09-02 | $1,70 | -17,07 % | $2,12 | $2,17 | $1,64 | 1,87M |
| 2026-09-01 | $2,05 | -7,24 % | $2,14 | $2,17 | $2,03 | 572,00K |
| 2026-08-31 | $2,21 | -2,64 % | $2,26 | $2,34 | $2,17 | 444,00K |
| 2026-08-28 | $2,27 | -3,81 % | $2,34 | $2,40 | $2,00 | 1,04M |
| 2026-08-27 | $2,36 | -7,81 % | $2,52 | $2,57 | $2,36 | 886,90K |
| 2026-08-26 | $2,56 | -4,12 % | $2,64 | $2,65 | $2,53 | 316,00K |
| 2026-08-25 | $2,67 | +0,75 % | $2,68 | $2,70 | $2,61 | 381,20K |
| 2026-08-24 | $2,65 | -4,33 % | $2,77 | $2,86 | $2,63 | 776,10K |
| 2026-08-21 | $2,77 | -6,73 % | $2,90 | $2,98 | $2,74 | 545,60K |
| 2026-08-20 | $2,97 | +4,95 % | $2,80 | $2,98 | $2,79 | 437,00K |
| 2026-08-19 | $2,83 | +1,80 % | $2,78 | $2,84 | $2,67 | 549,70K |
| 2026-08-18 | $2,78 | -3,47 % | $2,81 | $2,88 | $2,76 | 402,30K |
| 2026-08-17 | $2,88 | -3,03 % | $2,91 | $3,00 | $2,85 | 450,90K |
| 2026-08-14 | $2,97 | +1,71 % | $2,93 | $3,01 | $2,86 | 459,50K |
| 2026-08-13 | $2,92 | -1,35 % | $2,95 | $3,06 | $2,87 | 482,50K |
| 2026-08-12 | $2,96 | -0,67 % | $2,96 | $2,99 | $2,88 | 363,80K |
| 2026-08-11 | $2,98 | -6,29 % | $3,17 | $3,23 | $2,86 | 510,30K |
| 2026-08-10 | $3,18 | +6,71 % | $2,95 | $3,32 | $2,95 | 994,50K |
| 2026-08-07 | $2,98 | -2,30 % | $3,01 | $3,07 | $2,92 | 345,40K |
| 2026-08-06 | $3,05 | +2,35 % | $2,88 | $3,15 | $2,84 | 539,30K |
| 2026-08-05 | $2,98 | -1,65 % | $2,95 | $3,03 | $2,89 | 480,50K |
| 2026-08-04 | $3,03 | +2,02 % | $2,92 | $3,10 | $2,88 | 452,70K |
| 2026-08-03 | $2,97 | +5,69 % | $2,77 | $3,07 | $2,66 | 1,02M |
| 2026-07-31 | $2,81 | -1,40 % | $2,90 | $2,90 | $2,73 | 325,70K |
| 2026-07-30 | $2,85 | -2,40 % | $2,97 | $2,97 | $2,75 | 512,00K |
| 2026-07-29 | $2,92 | -4,26 % | $3,05 | $3,05 | $2,81 | 1,34M |
| 2026-07-28 | $3,05 | +2,35 % | $2,88 | $3,19 | $2,78 | 822,70K |
| 2026-07-27 | $2,98 | +14,18 % | $2,67 | $2,99 | $2,60 | 942,90K |
| 2026-07-24 | $2,61 | -8,74 % | $2,86 | $2,91 | $2,60 | 851,80K |
| 2026-07-23 | $2,86 | -7,44 % | $3,07 | $3,08 | $2,83 | 794,00K |
| 2026-07-22 | $3,09 | -3,89 % | $3,29 | $3,29 | $2,97 | 1,07M |
| 2026-07-21 | $3,21 | -9,44 % | $3,57 | $3,63 | $3,16 | 1,54M |
| 2026-07-20 | $3,55 | -10,13 % | $3,92 | $3,94 | $3,38 | 1,62M |
| 2026-07-17 | $3,95 | -4,82 % | $4,06 | $4,25 | $3,90 | 737,10K |
| 2026-07-16 | $4,15 | -8,59 % | $4,30 | $4,43 | $3,95 | 878,20K |
| 2026-07-15 | $4,54 | +13,78 % | $4,03 | $4,96 | $4,03 | 2,79M |
| 2026-07-14 | $3,99 | -0,25 % | $4,02 | $4,25 | $3,93 | 978,70K |
| 2026-07-13 | $4,00 | +19,94 % | $3,50 | $4,20 | $3,34 | 1,99M |
| 2026-07-10 | $3,34 | -1,91 % | $3,50 | $3,54 | $3,23 | 634,80K |
| 2026-07-09 | $3,40 | -14,14 % | $4,06 | $4,07 | $3,24 | 1,42M |
| 2026-07-08 | $3,96 | -2,70 % | $3,99 | $4,30 | $3,94 | 739,00K |
| 2026-07-07 | $4,07 | -9,56 % | $4,50 | $4,50 | $3,80 | 1,38M |
| 2026-07-06 | $4,50 | +7,91 % | $4,40 | $4,66 | $4,20 | 1,46M |
| 2026-07-02 | $4,17 | -5,44 % | $4,30 | $4,40 | $3,80 | 1,73M |
| 2026-07-01 | $4,41 | +0,68 % | $4,27 | $4,78 | $4,24 | 1,88M |
| 2026-06-30 | $4,38 | -20,22 % | $5,54 | $5,58 | $4,26 | 3,90M |
| 2026-06-29 | $5,49 | +25,63 % | $4,70 | $6,10 | $4,40 | 7,38M |
| 2026-06-26 | $4,37 | +12,05 % | $3,85 | $4,73 | $3,84 | 5,99M |
| 2026-06-25 | $3,90 | +28,29 % | $3,19 | $4,34 | $3,08 | 13,31M |
| 2026-06-24 | $3,04 | -3,80 % | $3,17 | $3,38 | $2,91 | 2,08M |
| 2026-06-23 | $3,16 | -1,56 % | $3,09 | $3,51 | $3,06 | 1,95M |
| 2026-06-22 | $3,21 | +7,72 % | $2,90 | $3,47 | $2,83 | 4,06M |
| 2026-06-18 | $2,98 | +18,25 % | $2,57 | $3,12 | $2,56 | 6,50M |
| 2026-06-17 | $2,52 | -0,40 % | $2,46 | $2,64 | $2,39 | 760,80K |
| 2026-06-16 | $2,53 | -8,33 % | $2,57 | $2,62 | $2,39 | 1,29M |
| 2026-06-15 | $2,76 | +1,47 % | $2,73 | $2,82 | $2,66 | 1,11M |
| 2026-06-12 | $2,72 | -9,93 % | $2,78 | $2,97 | $2,65 | 1,51M |
| 2026-06-11 | $3,02 | +7,47 % | $2,75 | $3,16 | $2,69 | 1,82M |
| 2026-06-10 | $2,81 | -0,71 % | $2,59 | $2,94 | $2,51 | 1,59M |
| 2026-06-09 | $2,83 | +4,81 % | $2,72 | $3,02 | $2,69 | 2,68M |
| 2026-06-08 | $2,70 | -8,16 % | $2,82 | $2,91 | $2,67 | 1,36M |
| 2026-06-05 | $2,94 | -8,12 % | $2,98 | $3,02 | $2,83 | 1,73M |
| 2026-06-04 | $3,20 | +13,48 % | $2,70 | $3,29 | $2,70 | 4,13M |
| 2026-06-03 | $2,82 | +2,17 % | $2,63 | $2,88 | $2,55 | 2,58M |
| 2026-06-02 | $2,76 | -5,48 % | $2,82 | $2,99 | $2,64 | 5,02M |
| 2026-06-01 | $2,92 | +23,21 % | $3,04 | $3,40 | $2,88 | 39,02M |
| 2026-05-29 | $2,37 | -12,55 % | $2,60 | $2,65 | $2,25 | 2,78M |
| 2026-05-28 | $2,71 | -5,57 % | $2,66 | $2,90 | $2,62 | 2,07M |
| 2026-05-27 | $2,87 | -6,21 % | $3,10 | $3,14 | $2,68 | 4,37M |
| 2026-05-26 | $3,06 | +18,60 % | $3,21 | $3,58 | $2,95 | 15,99M |