Amesite Inc. AMST
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$0,9461-0,04 (-4,45 %)
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 | $0,95 | -4,43 % | $1,00 | $1,00 | $0,94 | 44,97K |
| 2026-09-30 | $0,99 | 0,00 % | $1,00 | $1,01 | $0,99 | 30,80K |
| 2026-09-29 | $0,99 | -1,98 % | $1,02 | $1,02 | $0,98 | 34,20K |
| 2026-09-28 | $1,01 | -2,88 % | $1,04 | $1,05 | $1,01 | 59,70K |
| 2026-09-25 | $1,04 | -0,95 % | $1,06 | $1,13 | $1,01 | 244,40K |
| 2026-09-24 | $1,05 | +0,96 % | $1,02 | $1,09 | $0,98 | 1,56M |
| 2026-09-23 | $1,04 | -2,80 % | $1,05 | $1,08 | $1,00 | 38,80K |
| 2026-09-22 | $1,07 | 0,00 % | $1,07 | $1,09 | $1,05 | 14,30K |
| 2026-09-21 | $1,07 | -0,93 % | $1,06 | $1,09 | $1,04 | 43,70K |
| 2026-09-18 | $1,08 | +4,85 % | $1,02 | $1,08 | $1,01 | 29,80K |
| 2026-09-17 | $1,03 | +0,98 % | $1,01 | $1,11 | $1,00 | 110,90K |
| 2026-09-16 | $1,02 | +0,99 % | $0,99 | $1,05 | $0,98 | 104,80K |
| 2026-09-15 | $1,01 | -0,98 % | $1,02 | $1,02 | $0,99 | 28,70K |
| 2026-09-14 | $1,02 | -1,45 % | $1,02 | $1,04 | $0,99 | 64,50K |
| 2026-09-11 | $1,03 | +0,49 % | $1,05 | $1,05 | $1,02 | 33,50K |
| 2026-09-10 | $1,03 | -4,63 % | $1,06 | $1,09 | $1,01 | 43,60K |
| 2026-09-09 | $1,08 | +1,89 % | $1,08 | $1,09 | $1,04 | 66,10K |
| 2026-09-08 | $1,06 | -0,93 % | $1,06 | $1,07 | $1,03 | 54,50K |
| 2026-09-04 | $1,07 | +0,47 % | $1,07 | $1,10 | $1,04 | 48,90K |
| 2026-09-03 | $1,07 | +1,43 % | $1,06 | $1,12 | $1,04 | 70,70K |
| 2026-09-02 | $1,05 | 0,00 % | $1,04 | $1,07 | $1,01 | 69,40K |
| 2026-09-01 | $1,05 | 0,00 % | $1,04 | $1,06 | $1,01 | 50,30K |
| 2026-08-31 | $1,05 | -0,94 % | $1,07 | $1,09 | $1,01 | 59,50K |
| 2026-08-28 | $1,06 | -2,75 % | $1,10 | $1,13 | $1,04 | 60,50K |
| 2026-08-27 | $1,09 | -0,91 % | $1,05 | $1,15 | $1,04 | 142,70K |
| 2026-08-26 | $1,10 | -1,79 % | $1,14 | $1,16 | $1,05 | 118,50K |
| 2026-08-25 | $1,12 | -3,45 % | $1,21 | $1,29 | $1,04 | 582,80K |
| 2026-08-24 | $1,16 | +8,41 % | $1,06 | $1,20 | $1,03 | 677,40K |
| 2026-08-21 | $1,07 | +16,30 % | $0,92 | $1,08 | $0,92 | 71,30K |
| 2026-08-20 | $0,92 | -2,13 % | $0,93 | $0,99 | $0,92 | 68,20K |
| 2026-08-19 | $0,94 | -0,53 % | $0,92 | $0,95 | $0,92 | 52,00K |
| 2026-08-18 | $0,94 | -1,56 % | $0,96 | $0,96 | $0,92 | 15,50K |
| 2026-08-17 | $0,96 | -1,23 % | $0,97 | $1,01 | $0,96 | 63,30K |
| 2026-08-14 | $0,97 | -9,16 % | $1,08 | $1,08 | $0,97 | 105,00K |
| 2026-08-13 | $1,07 | +3,88 % | $1,04 | $1,09 | $1,04 | 49,10K |
| 2026-08-12 | $1,03 | -0,96 % | $1,07 | $1,07 | $1,01 | 25,70K |
| 2026-08-11 | $1,04 | +4,00 % | $1,00 | $1,06 | $1,00 | 15,50K |
| 2026-08-10 | $1,00 | -4,76 % | $1,04 | $1,07 | $1,00 | 66,20K |
| 2026-08-07 | $1,05 | +5,00 % | $1,00 | $1,07 | $1,00 | 73,20K |
| 2026-08-06 | $1,00 | +2,99 % | $0,99 | $1,02 | $0,96 | 132,60K |
| 2026-08-05 | $0,97 | -6,63 % | $1,05 | $1,05 | $0,93 | 181,30K |
| 2026-08-04 | $1,04 | -1,89 % | $1,06 | $1,09 | $1,02 | 57,30K |
| 2026-08-03 | $1,06 | +7,07 % | $0,99 | $1,10 | $0,97 | 88,20K |
| 2026-07-31 | $0,99 | +1,43 % | $0,98 | $0,99 | $0,93 | 17,10K |
| 2026-07-30 | $0,98 | +7,61 % | $0,91 | $0,99 | $0,91 | 44,40K |
| 2026-07-29 | $0,91 | -4,53 % | $0,93 | $0,96 | $0,91 | 50,60K |
| 2026-07-28 | $0,95 | -1,55 % | $0,98 | $0,98 | $0,91 | 73,80K |
| 2026-07-27 | $0,96 | -2,53 % | $0,99 | $0,99 | $0,95 | 31,20K |
| 2026-07-24 | $0,99 | +3,99 % | $0,94 | $0,99 | $0,92 | 109,40K |
| 2026-07-23 | $0,95 | -2,86 % | $0,96 | $1,00 | $0,95 | 75,90K |
| 2026-07-22 | $0,98 | -4,85 % | $1,02 | $1,03 | $0,98 | 64,00K |
| 2026-07-21 | $1,03 | +0,98 % | $1,02 | $1,05 | $0,99 | 50,00K |
| 2026-07-20 | $1,02 | -5,56 % | $1,06 | $1,09 | $0,97 | 203,80K |
| 2026-07-17 | $1,08 | +2,86 % | $1,02 | $1,17 | $1,02 | 499,00K |
| 2026-07-16 | $1,05 | +0,96 % | $1,05 | $1,05 | $1,00 | 61,80K |
| 2026-07-15 | $1,04 | 0,00 % | $1,05 | $1,07 | $1,01 | 72,90K |
| 2026-07-14 | $1,04 | -3,70 % | $1,08 | $1,09 | $1,04 | 60,90K |
| 2026-07-13 | $1,08 | -5,26 % | $1,13 | $1,13 | $1,06 | 44,40K |
| 2026-07-10 | $1,14 | -0,87 % | $1,15 | $1,20 | $1,11 | 47,80K |
| 2026-07-09 | $1,15 | +3,60 % | $1,11 | $1,17 | $1,11 | 46,60K |
| 2026-07-08 | $1,11 | -3,48 % | $1,16 | $1,20 | $1,08 | 129,50K |
| 2026-07-07 | $1,15 | -6,50 % | $1,22 | $1,25 | $1,13 | 96,40K |
| 2026-07-06 | $1,23 | +4,24 % | $1,16 | $1,30 | $1,16 | 44,20K |
| 2026-07-02 | $1,18 | -12,59 % | $1,31 | $1,31 | $1,18 | 88,50K |
| 2026-07-01 | $1,35 | +1,50 % | $1,30 | $1,38 | $1,28 | 65,60K |
| 2026-06-30 | $1,33 | +16,67 % | $1,13 | $1,39 | $1,11 | 548,30K |
| 2026-06-29 | $1,14 | +4,59 % | $1,10 | $1,15 | $1,09 | 43,70K |
| 2026-06-26 | $1,09 | +0,93 % | $1,07 | $1,12 | $1,06 | 56,00K |
| 2026-06-25 | $1,08 | -3,57 % | $1,08 | $1,11 | $1,06 | 87,50K |
| 2026-06-24 | $1,12 | -0,88 % | $1,14 | $1,18 | $1,10 | 123,50K |
| 2026-06-23 | $1,13 | -2,59 % | $1,15 | $1,17 | $1,13 | 52,80K |
| 2026-06-22 | $1,16 | -4,13 % | $1,20 | $1,20 | $1,15 | 109,00K |
| 2026-06-18 | $1,21 | -3,97 % | $1,24 | $1,27 | $1,21 | 94,60K |
| 2026-06-17 | $1,26 | -0,79 % | $1,23 | $1,30 | $1,23 | 60,70K |
| 2026-06-16 | $1,27 | 0,00 % | $1,27 | $1,28 | $1,23 | 64,70K |
| 2026-06-15 | $1,27 | +0,79 % | $1,27 | $1,33 | $1,23 | 97,50K |
| 2026-06-12 | $1,26 | 0,00 % | $1,26 | $1,36 | $1,26 | 154,80K |
| 2026-06-11 | $1,26 | +1,61 % | $1,24 | $1,32 | $1,22 | 152,90K |
| 2026-06-10 | $1,24 | -3,88 % | $1,25 | $1,30 | $1,21 | 83,20K |
| 2026-06-09 | $1,29 | +3,20 % | $1,27 | $1,33 | $1,21 | 143,20K |
| 2026-06-08 | $1,25 | -7,41 % | $1,32 | $1,34 | $1,21 | 100,80K |
| 2026-06-05 | $1,35 | -2,88 % | $1,36 | $1,36 | $1,24 | 129,20K |
| 2026-06-04 | $1,39 | +3,73 % | $1,30 | $1,41 | $1,28 | 139,00K |
| 2026-06-03 | $1,34 | -3,60 % | $1,40 | $1,41 | $1,25 | 322,90K |
| 2026-06-02 | $1,39 | -2,80 % | $1,39 | $1,46 | $1,36 | 243,80K |
| 2026-06-01 | $1,43 | +1,42 % | $1,41 | $1,55 | $1,32 | 516,80K |
| 2026-05-29 | $1,41 | -18,02 % | $1,68 | $1,70 | $1,40 | 674,70K |
| 2026-05-28 | $1,72 | -9,47 % | $1,83 | $1,90 | $1,70 | 268,80K |
| 2026-05-27 | $1,90 | +20,25 % | $1,57 | $1,99 | $1,56 | 858,80K |
| 2026-05-26 | $1,58 | -24,76 % | $2,09 | $2,13 | $1,54 | 1,13M |