Alpha Compute Corp ALP
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$4,65-0,18 (-3,73 %)
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 | $4,65 | -3,73 % | $4,82 | $4,84 | $4,51 | 16,28K |
| 2026-09-30 | $4,83 | -6,03 % | $5,09 | $5,09 | $4,74 | 35,80K |
| 2026-09-29 | $5,14 | -3,02 % | $5,33 | $5,33 | $4,79 | 42,80K |
| 2026-09-28 | $5,30 | -5,02 % | $5,58 | $5,58 | $5,25 | 46,00K |
| 2026-09-25 | $5,58 | -0,53 % | $5,50 | $5,79 | $5,01 | 192,40K |
| 2026-09-24 | $5,61 | +23,57 % | $4,50 | $5,63 | $4,50 | 158,20K |
| 2026-09-23 | $4,54 | +4,37 % | $4,45 | $4,65 | $4,20 | 139,80K |
| 2026-09-22 | $4,35 | -4,61 % | $4,66 | $4,69 | $4,26 | 71,60K |
| 2026-09-21 | $4,56 | -1,94 % | $4,75 | $4,94 | $4,51 | 48,70K |
| 2026-09-18 | $4,65 | +3,33 % | $4,62 | $4,95 | $4,62 | 55,60K |
| 2026-09-17 | $4,50 | +9,76 % | $4,21 | $4,61 | $4,08 | 65,40K |
| 2026-09-16 | $4,10 | +2,50 % | $4,05 | $4,40 | $3,95 | 67,20K |
| 2026-09-15 | $4,00 | -3,85 % | $4,19 | $4,26 | $3,80 | 105,40K |
| 2026-09-14 | $4,16 | +2,97 % | $4,29 | $4,39 | $4,05 | 115,20K |
| 2026-09-11 | $4,04 | +8,89 % | $3,54 | $4,06 | $3,20 | 210,10K |
| 2026-09-10 | $3,71 | +3.647,47 % | $5,16 | $5,16 | $3,60 | 638,80K |
| 2026-09-04 | $0,10 | -13,91 % | $0,10 | $0,10 | $0,09 | 9,57M |
| 2026-09-03 | $0,12 | -35,75 % | $0,18 | $0,19 | $0,11 | 18,57M |
| 2026-09-02 | $0,18 | +2,29 % | $0,17 | $0,18 | $0,17 | 2,22M |
| 2026-09-01 | $0,17 | +2,94 % | $0,17 | $0,18 | $0,16 | 5,95M |
| 2026-08-31 | $0,17 | +0,59 % | $0,17 | $0,17 | $0,17 | 1,91M |
| 2026-08-28 | $0,17 | -3,98 % | $0,18 | $0,18 | $0,16 | 2,02M |
| 2026-08-27 | $0,18 | +4,14 % | $0,18 | $0,18 | $0,17 | 1,99M |
| 2026-08-26 | $0,17 | +0,60 % | $0,17 | $0,17 | $0,17 | 2,23M |
| 2026-08-25 | $0,17 | +9,80 % | $0,15 | $0,17 | $0,15 | 3,36M |
| 2026-08-24 | $0,15 | -1,29 % | $0,16 | $0,16 | $0,15 | 3,39M |
| 2026-08-21 | $0,16 | -0,64 % | $0,15 | $0,16 | $0,14 | 2,75M |
| 2026-08-20 | $0,16 | +3,31 % | $0,16 | $0,16 | $0,15 | 3,35M |
| 2026-08-19 | $0,15 | -7,36 % | $0,16 | $0,16 | $0,14 | 7,83M |
| 2026-08-18 | $0,16 | +2,52 % | $0,15 | $0,16 | $0,15 | 1,60M |
| 2026-08-17 | $0,16 | -8,09 % | $0,17 | $0,17 | $0,15 | 4,30M |
| 2026-08-14 | $0,17 | +1,76 % | $0,17 | $0,17 | $0,17 | 2,85M |
| 2026-08-13 | $0,17 | -5,56 % | $0,17 | $0,18 | $0,15 | 5,13M |
| 2026-08-12 | $0,18 | -5,76 % | $0,18 | $0,18 | $0,15 | 55,57M |
| 2026-08-11 | $0,19 | -1,04 % | $0,19 | $0,30 | $0,18 | 69,03M |
| 2026-08-10 | $0,19 | +0,52 % | $0,20 | $0,20 | $0,19 | 863,30K |
| 2026-08-07 | $0,19 | +5,49 % | $0,19 | $0,19 | $0,18 | 1,27M |
| 2026-08-06 | $0,18 | -1,09 % | $0,19 | $0,19 | $0,18 | 1,10M |
| 2026-08-05 | $0,18 | -5,15 % | $0,20 | $0,20 | $0,18 | 1,73M |
| 2026-08-04 | $0,19 | 0,00 % | $0,19 | $0,20 | $0,19 | 2,35M |
| 2026-08-03 | $0,19 | -1,02 % | $0,19 | $0,20 | $0,19 | 1,25M |
| 2026-07-31 | $0,20 | -1,51 % | $0,19 | $0,21 | $0,19 | 1,69M |
| 2026-07-30 | $0,20 | +5,85 % | $0,19 | $0,21 | $0,19 | 1,27M |
| 2026-07-29 | $0,19 | -7,39 % | $0,20 | $0,20 | $0,18 | 2,12M |
| 2026-07-28 | $0,20 | -2,40 % | $0,21 | $0,21 | $0,19 | 2,01M |
| 2026-07-27 | $0,21 | -3,70 % | $0,22 | $0,22 | $0,20 | 1,24M |
| 2026-07-24 | $0,22 | -11,11 % | $0,25 | $0,25 | $0,21 | 1,89M |
| 2026-07-23 | $0,24 | 0,00 % | $0,24 | $0,25 | $0,22 | 1,52M |
| 2026-07-22 | $0,24 | +3,85 % | $0,23 | $0,25 | $0,23 | 2,16M |
| 2026-07-21 | $0,23 | +6,36 % | $0,23 | $0,24 | $0,20 | 3,39M |
| 2026-07-20 | $0,22 | +9,45 % | $0,21 | $0,23 | $0,20 | 4,25M |
| 2026-07-17 | $0,20 | -1,47 % | $0,19 | $0,20 | $0,18 | 3,90M |
| 2026-07-16 | $0,20 | -36,05 % | $0,24 | $0,27 | $0,20 | 11,57M |
| 2026-07-15 | $0,32 | -4,20 % | $0,30 | $0,33 | $0,29 | 6,54M |
| 2026-07-14 | $0,33 | +14,43 % | $0,29 | $0,33 | $0,28 | 7,44M |
| 2026-07-13 | $0,29 | +21,76 % | $0,24 | $0,31 | $0,24 | 15,36M |
| 2026-07-10 | $0,24 | -0,42 % | $0,24 | $0,24 | $0,23 | 1,71M |
| 2026-07-09 | $0,24 | +4,35 % | $0,24 | $0,24 | $0,22 | 1,28M |
| 2026-07-08 | $0,23 | -8,00 % | $0,23 | $0,26 | $0,23 | 2,52M |
| 2026-07-07 | $0,25 | +0,40 % | $0,24 | $0,25 | $0,23 | 2,15M |
| 2026-07-06 | $0,25 | +0,40 % | $0,25 | $0,25 | $0,24 | 1,23M |
| 2026-07-02 | $0,25 | -4,25 % | $0,25 | $0,27 | $0,24 | 2,24M |
| 2026-07-01 | $0,26 | +1,97 % | $0,26 | $0,27 | $0,25 | 2,06M |
| 2026-06-30 | $0,25 | +0,79 % | $0,25 | $0,26 | $0,25 | 1,39M |
| 2026-06-29 | $0,25 | +2,86 % | $0,25 | $0,26 | $0,24 | 2,88M |
| 2026-06-26 | $0,25 | -2,39 % | $0,25 | $0,25 | $0,23 | 2,86M |
| 2026-06-25 | $0,25 | -0,40 % | $0,25 | $0,26 | $0,25 | 3,20M |
| 2026-06-24 | $0,25 | -13,10 % | $0,28 | $0,29 | $0,25 | 4,92M |
| 2026-06-23 | $0,29 | +3,94 % | $0,28 | $0,30 | $0,27 | 5,30M |
| 2026-06-22 | $0,28 | +12,05 % | $0,25 | $0,30 | $0,25 | 9,24M |
| 2026-06-18 | $0,25 | -4,23 % | $0,26 | $0,28 | $0,25 | 3,64M |
| 2026-06-17 | $0,26 | +5,69 % | $0,25 | $0,26 | $0,25 | 3,39M |
| 2026-06-16 | $0,25 | -9,56 % | $0,26 | $0,28 | $0,24 | 3,53M |
| 2026-06-15 | $0,27 | +12,86 % | $0,25 | $0,28 | $0,25 | 4,86M |
| 2026-06-12 | $0,24 | -10,74 % | $0,26 | $0,26 | $0,24 | 4,34M |
| 2026-06-11 | $0,27 | +7,57 % | $0,25 | $0,27 | $0,24 | 4,76M |
| 2026-06-10 | $0,25 | -6,69 % | $0,26 | $0,26 | $0,22 | 11,17M |
| 2026-06-09 | $0,27 | -7,88 % | $0,29 | $0,29 | $0,26 | 6,20M |
| 2026-06-08 | $0,29 | +8,15 % | $0,27 | $0,29 | $0,25 | 9,91M |
| 2026-06-05 | $0,27 | -1,46 % | $0,27 | $0,31 | $0,25 | 17,80M |
| 2026-06-04 | $0,27 | -2,49 % | $0,27 | $0,27 | $0,26 | 5,62M |
| 2026-06-03 | $0,28 | -9,06 % | $0,28 | $0,29 | $0,28 | 6,91M |
| 2026-06-02 | $0,31 | -15,57 % | $0,34 | $0,34 | $0,26 | 25,47M |
| 2026-06-01 | $0,37 | -3,43 % | $0,36 | $0,37 | $0,34 | 9,17M |
| 2026-05-29 | $0,38 | -13,86 % | $0,39 | $0,40 | $0,36 | 17,01M |
| 2026-05-28 | $0,44 | -1,35 % | $0,44 | $0,47 | $0,41 | 17,49M |
| 2026-05-27 | $0,45 | -1,33 % | $0,52 | $0,56 | $0,41 | 82,89M |
| 2026-05-26 | $0,45 | +24,18 % | $0,37 | $0,48 | $0,36 | 38,58M |
| 2026-05-22 | $0,36 | -5,45 % | $0,37 | $0,40 | $0,34 | 16,96M |
| 2026-05-21 | $0,38 | +10,63 % | $0,33 | $0,45 | $0,32 | 60,17M |