AMASS Brands Inc AMSS
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$0,4315-0,04 (-8,91 %)
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 | $0,42 | -9,70 % | $0,47 | $0,49 | $0,41 | 548,92K |
| 2026-09-30 | $0,47 | +6,82 % | $0,48 | $0,62 | $0,44 | 4,02M |
| 2026-09-29 | $0,44 | -21,43 % | $0,63 | $0,64 | $0,44 | 668,90K |
| 2026-09-28 | $0,56 | -12,50 % | $0,68 | $0,75 | $0,55 | 180,50K |
| 2026-09-25 | $0,64 | -5,88 % | $0,67 | $0,70 | $0,64 | 53,90K |
| 2026-09-24 | $0,68 | -6,85 % | $0,69 | $0,73 | $0,67 | 68,00K |
| 2026-09-23 | $0,73 | -7,59 % | $0,80 | $0,81 | $0,72 | 170,10K |
| 2026-09-22 | $0,79 | +6,76 % | $0,79 | $0,80 | $0,75 | 421,60K |
| 2026-09-21 | $0,74 | +10,45 % | $0,70 | $0,80 | $0,63 | 216,50K |
| 2026-09-18 | $0,67 | -1,47 % | $0,68 | $0,73 | $0,67 | 49,70K |
| 2026-09-17 | $0,68 | +3,03 % | $0,68 | $0,70 | $0,66 | 17,80K |
| 2026-09-16 | $0,66 | 0,00 % | $0,65 | $0,67 | $0,65 | 37,80K |
| 2026-09-15 | $0,66 | -8,33 % | $0,70 | $0,72 | $0,64 | 70,90K |
| 2026-09-14 | $0,72 | +1,41 % | $0,73 | $0,74 | $0,69 | 22,80K |
| 2026-09-11 | $0,71 | -1,39 % | $0,73 | $0,74 | $0,69 | 10,10K |
| 2026-09-10 | $0,72 | -1,37 % | $0,73 | $0,74 | $0,71 | 30,40K |
| 2026-09-09 | $0,73 | -3,95 % | $0,77 | $0,78 | $0,72 | 37,50K |
| 2026-09-08 | $0,76 | -5,00 % | $0,81 | $0,82 | $0,76 | 22,20K |
| 2026-09-04 | $0,80 | -3,61 % | $0,81 | $0,83 | $0,79 | 29,70K |
| 2026-09-03 | $0,83 | -1,19 % | $0,83 | $0,85 | $0,80 | 24,90K |
| 2026-09-02 | $0,84 | +2,44 % | $0,81 | $0,85 | $0,80 | 27,30K |
| 2026-09-01 | $0,82 | +2,50 % | $0,82 | $0,84 | $0,79 | 62,30K |
| 2026-08-31 | $0,80 | +5,26 % | $0,83 | $0,83 | $0,75 | 73,40K |
| 2026-08-28 | $0,76 | -7,32 % | $0,81 | $0,86 | $0,72 | 120,20K |
| 2026-08-27 | $0,82 | -16,33 % | $1,00 | $1,00 | $0,60 | 722,00K |
| 2026-08-26 | $0,98 | -1,01 % | $1,03 | $1,03 | $0,83 | 146,90K |
| 2026-08-25 | $0,99 | -1,98 % | $1,00 | $1,04 | $0,99 | 22,20K |
| 2026-08-24 | $1,01 | -0,98 % | $1,01 | $1,04 | $0,99 | 31,20K |
| 2026-08-21 | $1,02 | +3,03 % | $0,95 | $1,07 | $0,95 | 37,40K |
| 2026-08-20 | $0,99 | +7,61 % | $0,95 | $1,15 | $0,93 | 64,40K |
| 2026-08-19 | $0,92 | -6,12 % | $0,96 | $1,05 | $0,92 | 37,50K |
| 2026-08-18 | $0,98 | +3,16 % | $1,03 | $1,05 | $0,98 | 29,20K |
| 2026-08-17 | $0,95 | -6,86 % | $1,07 | $1,08 | $0,94 | 68,60K |
| 2026-08-14 | $1,02 | -7,27 % | $1,10 | $1,14 | $1,01 | 28,00K |
| 2026-08-13 | $1,10 | -2,65 % | $1,15 | $1,23 | $1,05 | 55,90K |
| 2026-08-12 | $1,13 | +4,63 % | $1,09 | $1,24 | $1,07 | 30,60K |
| 2026-08-11 | $1,08 | -4,42 % | $1,12 | $1,12 | $1,05 | 32,70K |
| 2026-08-10 | $1,13 | -1,74 % | $1,15 | $1,16 | $1,09 | 40,60K |
| 2026-08-07 | $1,15 | +1,77 % | $1,12 | $1,22 | $1,09 | 68,40K |
| 2026-08-06 | $1,13 | -8,13 % | $1,24 | $1,24 | $1,12 | 54,70K |
| 2026-08-05 | $1,23 | -5,38 % | $1,28 | $1,30 | $1,20 | 59,70K |
| 2026-08-04 | $1,30 | +11,11 % | $1,18 | $1,35 | $1,14 | 116,30K |
| 2026-08-03 | $1,17 | -3,31 % | $1,19 | $1,22 | $1,08 | 52,60K |
| 2026-07-31 | $1,21 | -2,42 % | $1,21 | $1,25 | $1,16 | 68,50K |
| 2026-07-30 | $1,24 | +14,81 % | $1,08 | $1,25 | $1,04 | 219,90K |
| 2026-07-29 | $1,08 | +0,93 % | $1,00 | $1,17 | $0,99 | 297,20K |
| 2026-07-28 | $1,07 | +24,42 % | $0,86 | $1,30 | $0,84 | 6,58M |
| 2026-07-27 | $0,86 | -18,87 % | $1,07 | $1,14 | $0,83 | 179,80K |
| 2026-07-24 | $1,06 | -7,02 % | $1,12 | $1,12 | $1,03 | 69,90K |
| 2026-07-23 | $1,14 | -4,20 % | $1,16 | $1,20 | $1,12 | 28,60K |
| 2026-07-22 | $1,19 | +1,71 % | $1,28 | $1,30 | $1,15 | 63,80K |
| 2026-07-21 | $1,17 | +0,86 % | $1,14 | $1,22 | $1,14 | 44,40K |
| 2026-07-20 | $1,16 | -10,08 % | $1,30 | $1,33 | $1,15 | 123,60K |
| 2026-07-17 | $1,29 | +4,03 % | $1,14 | $1,32 | $1,14 | 120,20K |
| 2026-07-16 | $1,24 | -8,15 % | $1,46 | $1,50 | $1,21 | 954,10K |
| 2026-07-15 | $1,35 | -6,90 % | $1,43 | $1,50 | $1,35 | 42,00K |
| 2026-07-14 | $1,45 | -1,36 % | $1,47 | $1,49 | $1,36 | 62,90K |
| 2026-07-13 | $1,47 | -9,26 % | $1,54 | $1,60 | $1,44 | 113,10K |
| 2026-07-10 | $1,62 | +2,53 % | $1,53 | $1,63 | $1,50 | 90,80K |
| 2026-07-09 | $1,58 | -7,06 % | $1,67 | $1,68 | $1,44 | 116,40K |
| 2026-07-08 | $1,70 | -0,58 % | $1,67 | $1,70 | $1,57 | 104,10K |
| 2026-07-07 | $1,71 | -8,56 % | $1,83 | $1,83 | $1,65 | 69,90K |
| 2026-07-06 | $1,87 | +3,31 % | $1,79 | $1,90 | $1,75 | 61,90K |
| 2026-07-02 | $1,81 | -6,70 % | $1,93 | $2,03 | $1,79 | 122,70K |
| 2026-07-01 | $1,94 | -5,37 % | $2,01 | $2,04 | $1,87 | 96,80K |
| 2026-06-30 | $2,05 | -9,29 % | $2,10 | $2,10 | $1,90 | 209,20K |
| 2026-06-29 | $2,26 | +10,78 % | $2,06 | $2,44 | $2,04 | 1,30M |
| 2026-06-26 | $2,04 | +4,62 % | $1,91 | $2,16 | $1,86 | 92,20K |
| 2026-06-25 | $1,95 | -4,88 % | $2,05 | $2,09 | $1,91 | 62,50K |
| 2026-06-24 | $2,05 | +7,89 % | $1,86 | $2,16 | $1,82 | 342,00K |
| 2026-06-23 | $1,90 | +2,15 % | $1,78 | $2,00 | $1,78 | 73,00K |
| 2026-06-22 | $1,86 | -11,85 % | $2,08 | $2,09 | $1,82 | 123,10K |
| 2026-06-18 | $2,11 | +16,57 % | $1,82 | $2,48 | $1,76 | 492,10K |
| 2026-06-17 | $1,81 | -19,56 % | $2,18 | $2,31 | $1,77 | 217,10K |
| 2026-06-16 | $2,25 | -3,43 % | $2,20 | $2,33 | $2,10 | 141,80K |
| 2026-06-15 | $2,33 | -9,69 % | $2,48 | $2,50 | $2,32 | 189,50K |
| 2026-06-12 | $2,58 | -8,19 % | $2,60 | $2,75 | $2,52 | 104,10K |
| 2026-06-11 | $2,81 | +5,64 % | $2,70 | $2,99 | $2,59 | 173,70K |
| 2026-06-10 | $2,66 | -14,74 % | $3,20 | $3,85 | $2,64 | 1,61M |
| 2026-06-09 | $3,12 | -11,86 % | $3,54 | $3,57 | $3,00 | 200,20K |
| 2026-06-08 | $3,54 | +4,73 % | $3,33 | $3,62 | $3,33 | 106,10K |
| 2026-06-05 | $3,38 | -9,87 % | $3,60 | $3,75 | $3,30 | 184,10K |
| 2026-06-04 | $3,75 | -5,78 % | $3,90 | $3,93 | $3,61 | 102,30K |
| 2026-06-03 | $3,98 | +0,51 % | $3,95 | $4,15 | $3,73 | 145,70K |
| 2026-06-02 | $3,96 | +3,94 % | $3,63 | $4,15 | $3,61 | 167,00K |
| 2026-06-01 | $3,81 | -7,07 % | $4,00 | $4,06 | $3,65 | 233,40K |
| 2026-05-29 | $4,10 | -3,53 % | $4,36 | $4,50 | $3,90 | 392,80K |
| 2026-05-28 | $4,25 | -25,44 % | $4,50 | $5,02 | $4,18 | 914,40K |
| 2026-05-27 | $5,70 | +59,22 % | $7,51 | $7,57 | $4,81 | 17,34M |
| 2026-05-26 | $3,58 | -17,13 % | $3,70 | $4,00 | $3,00 | 222,40K |