Calisa Acquisition Corp ALIS
NASDAQ · Vereinigte Staaten · Finanzen
$10,33+0,01 (+0,15 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,32 | +0,15 % | $10,33 | $10,33 | $10,32 | 100,78K |
| 2026-10-01 | $10,31 | 0,00 % | $10,31 | $10,33 | $10,31 | 13,40K |
| 2026-09-30 | $10,31 | -0,10 % | $10,33 | $10,33 | $10,31 | 14,90K |
| 2026-09-29 | $10,32 | -0,10 % | $10,33 | $10,33 | $10,31 | 3,70K |
| 2026-09-28 | $10,33 | +0,39 % | $10,32 | $10,33 | $10,32 | 2,10K |
| 2026-09-25 | $10,29 | -0,48 % | $10,34 | $10,34 | $10,29 | 900 |
| 2026-09-24 | $10,34 | 0,00 % | $10,34 | $10,34 | $10,34 | 0 |
| 2026-09-23 | $10,34 | 0,00 % | $10,35 | $10,35 | $10,34 | 700 |
| 2026-09-22 | $10,34 | +0,44 % | $10,31 | $10,35 | $10,31 | 326,60K |
| 2026-09-21 | $10,30 | 0,00 % | $10,32 | $10,32 | $10,30 | 3,70K |
| 2026-09-18 | $10,30 | +0,09 % | $10,31 | $10,31 | $10,30 | 3,40K |
| 2026-09-17 | $10,29 | -0,04 % | $10,33 | $10,33 | $10,29 | 14,20K |
| 2026-09-16 | $10,29 | -0,48 % | $10,29 | $10,29 | $10,29 | 700 |
| 2026-09-15 | $10,34 | 0,00 % | $10,31 | $10,35 | $10,31 | 11,70K |
| 2026-09-14 | $10,34 | 0,00 % | $10,29 | $10,34 | $10,28 | 3,80K |
| 2026-09-11 | $10,34 | +0,58 % | $10,34 | $10,34 | $10,34 | 400 |
| 2026-09-10 | $10,28 | -0,39 % | $10,33 | $10,34 | $10,28 | 1,40K |
| 2026-09-09 | $10,32 | 0,00 % | $10,34 | $10,35 | $10,29 | 8,40K |
| 2026-09-08 | $10,32 | +0,19 % | $10,39 | $10,40 | $10,30 | 32,20K |
| 2026-09-04 | $10,30 | +0,49 % | $10,30 | $10,30 | $10,28 | 143,20K |
| 2026-09-03 | $10,25 | 0,00 % | $10,26 | $10,26 | $10,25 | 29,90K |
| 2026-09-02 | $10,25 | +0,49 % | $10,24 | $10,25 | $10,23 | 188,40K |
| 2026-09-01 | $10,20 | 0,00 % | $10,23 | $10,23 | $10,20 | 2,50K |
| 2026-08-31 | $10,20 | -0,10 % | $10,23 | $10,23 | $10,20 | 13,60K |
| 2026-08-28 | $10,21 | 0,00 % | $10,21 | $10,21 | $10,21 | 0 |
| 2026-08-27 | $10,21 | 0,00 % | $10,21 | $10,21 | $10,21 | 0 |
| 2026-08-26 | $10,21 | -0,10 % | $10,21 | $10,21 | $10,21 | 200 |
| 2026-08-25 | $10,22 | +0,10 % | $10,22 | $10,22 | $10,21 | 3,90K |
| 2026-08-24 | $10,21 | 0,00 % | $10,22 | $10,22 | $10,21 | 1,10K |
| 2026-08-21 | $10,21 | 0,00 % | $10,24 | $10,25 | $10,20 | 2,40K |
| 2026-08-20 | $10,21 | 0,00 % | $10,21 | $10,21 | $10,21 | 0 |
| 2026-08-19 | $10,21 | +0,05 % | $10,21 | $10,21 | $10,21 | 1,40K |
| 2026-08-18 | $10,20 | +0,05 % | $10,21 | $10,21 | $10,20 | 2,40K |
| 2026-08-17 | $10,20 | 0,00 % | $10,21 | $10,24 | $10,20 | 22,50K |
| 2026-08-14 | $10,20 | +0,10 % | $10,20 | $10,20 | $10,20 | 600 |
| 2026-08-13 | $10,19 | 0,00 % | $10,19 | $10,19 | $10,19 | 600 |
| 2026-08-12 | $10,19 | 0,00 % | $10,19 | $10,20 | $10,18 | 13,60K |
| 2026-08-11 | $10,19 | +0,10 % | $10,20 | $10,20 | $10,19 | 5,10K |
| 2026-08-10 | $10,18 | -0,05 % | $10,19 | $10,19 | $10,18 | 6,00K |
| 2026-08-07 | $10,19 | +0,05 % | $10,18 | $10,19 | $10,18 | 27,80K |
| 2026-08-06 | $10,18 | +0,10 % | $10,18 | $10,19 | $10,18 | 557,10K |
| 2026-08-05 | $10,17 | -0,15 % | $10,17 | $10,17 | $10,17 | 1,00K |
| 2026-08-04 | $10,19 | +0,16 % | $10,21 | $10,21 | $10,19 | 5,70K |
| 2026-08-03 | $10,17 | +0,04 % | $10,17 | $10,17 | $10,17 | 4,10K |
| 2026-07-31 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 0 |
| 2026-07-30 | $10,16 | -0,05 % | $10,16 | $10,16 | $10,16 | 5,80K |
| 2026-07-29 | $10,17 | +0,10 % | $10,16 | $10,17 | $10,16 | 14,50K |
| 2026-07-28 | $10,16 | 0,00 % | $10,16 | $10,17 | $10,16 | 4,30K |
| 2026-07-27 | $10,16 | +0,10 % | $10,18 | $10,18 | $10,16 | 4,30K |
| 2026-07-24 | $10,15 | -0,20 % | $10,15 | $10,15 | $10,15 | 300 |
| 2026-07-23 | $10,17 | 0,00 % | $10,15 | $10,19 | $10,15 | 152,40K |
| 2026-07-22 | $10,17 | 0,00 % | $10,18 | $10,18 | $10,17 | 102,20K |
| 2026-07-21 | $10,17 | -0,19 % | $10,19 | $10,19 | $10,17 | 5,70K |
| 2026-07-20 | $10,19 | +0,26 % | $10,19 | $10,19 | $10,19 | 300 |
| 2026-07-17 | $10,16 | +0,03 % | $10,15 | $10,17 | $10,15 | 3,30K |
| 2026-07-16 | $10,16 | +0,10 % | $10,18 | $10,25 | $10,15 | 137,60K |
| 2026-07-15 | $10,15 | -0,05 % | $10,15 | $10,16 | $10,14 | 1,00K |
| 2026-07-14 | $10,15 | -0,25 % | $10,17 | $10,18 | $10,15 | 3,40K |
| 2026-07-13 | $10,18 | +0,10 % | $10,24 | $10,24 | $10,16 | 4,30K |
| 2026-07-10 | $10,17 | -0,10 % | $10,25 | $10,25 | $10,16 | 700 |
| 2026-07-09 | $10,18 | +0,20 % | $10,15 | $10,18 | $10,15 | 3,00K |
| 2026-07-08 | $10,16 | 0,00 % | $10,16 | $10,18 | $10,14 | 13,50K |
| 2026-07-07 | $10,16 | -0,05 % | $10,16 | $10,16 | $10,16 | 15,30K |
| 2026-07-06 | $10,16 | -0,15 % | $10,18 | $10,18 | $10,16 | 324,40K |
| 2026-07-02 | $10,18 | +0,20 % | $10,17 | $10,25 | $10,17 | 46,40K |
| 2026-07-01 | $10,16 | +0,10 % | $10,16 | $10,17 | $10,15 | 118,20K |
| 2026-06-30 | $10,15 | 0,00 % | $10,15 | $10,19 | $10,12 | 20,10K |
| 2026-06-29 | $10,15 | 0,00 % | $10,13 | $10,15 | $10,12 | 4,00K |
| 2026-06-26 | $10,15 | +0,30 % | $10,12 | $10,15 | $10,12 | 2,90K |
| 2026-06-25 | $10,12 | 0,00 % | $10,12 | $10,15 | $10,11 | 4,20K |
| 2026-06-24 | $10,12 | -0,15 % | $10,12 | $10,12 | $10,12 | 2,60K |
| 2026-06-23 | $10,14 | -0,15 % | $10,12 | $10,14 | $10,12 | 3,60K |
| 2026-06-22 | $10,15 | +0,10 % | $10,15 | $10,15 | $10,12 | 7,00K |
| 2026-06-18 | $10,14 | +0,30 % | $10,11 | $10,17 | $10,11 | 9,40K |
| 2026-06-17 | $10,11 | -0,10 % | $10,12 | $10,12 | $10,11 | 3,20K |
| 2026-06-16 | $10,12 | -0,30 % | $10,15 | $10,15 | $10,10 | 7,70K |
| 2026-06-15 | $10,15 | +0,25 % | $10,11 | $10,15 | $10,11 | 8,50K |
| 2026-06-12 | $10,13 | +0,15 % | $10,10 | $10,13 | $10,10 | 4,80K |
| 2026-06-11 | $10,11 | +0,05 % | $10,10 | $10,11 | $10,10 | 11,50K |
| 2026-06-10 | $10,10 | -0,05 % | $10,10 | $10,10 | $10,10 | 4,60K |
| 2026-06-09 | $10,11 | 0,00 % | $10,10 | $10,11 | $10,10 | 5,30K |
| 2026-06-08 | $10,11 | +0,10 % | $10,09 | $10,11 | $10,09 | 12,00K |
| 2026-06-05 | $10,10 | +0,10 % | $10,09 | $10,10 | $10,09 | 5,80K |
| 2026-06-04 | $10,09 | 0,00 % | $10,08 | $10,09 | $10,08 | 7,70K |
| 2026-06-03 | $10,09 | 0,00 % | $10,08 | $10,09 | $10,08 | 54,50K |
| 2026-06-02 | $10,09 | +0,10 % | $10,08 | $10,09 | $10,08 | 133,40K |
| 2026-06-01 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 100 |
| 2026-05-29 | $10,08 | -0,19 % | $10,08 | $10,08 | $10,08 | 15,00K |
| 2026-05-28 | $10,10 | +0,19 % | $10,09 | $10,10 | $10,09 | 600 |
| 2026-05-27 | $10,08 | -0,20 % | $10,10 | $10,10 | $10,08 | 200 |