AleAnna, Inc. Class A ANNA
NASDAQ · Vereinigte Staaten · Energierohstoffe
$2,69+0,05 (+2,01 %)
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 | $2,69 | +2,00 % | $2,68 | $2,73 | $2,65 | 20,61K |
| 2026-09-30 | $2,63 | +1,35 % | $2,63 | $2,71 | $2,61 | 78,00K |
| 2026-09-29 | $2,60 | 0,00 % | $2,57 | $2,66 | $2,54 | 68,30K |
| 2026-09-28 | $2,60 | -4,06 % | $2,74 | $2,79 | $2,56 | 135,80K |
| 2026-09-25 | $2,71 | -1,81 % | $2,73 | $2,76 | $2,66 | 128,30K |
| 2026-09-24 | $2,76 | +0,36 % | $2,75 | $2,85 | $2,73 | 170,80K |
| 2026-09-23 | $2,75 | +0,36 % | $2,80 | $2,83 | $2,70 | 216,00K |
| 2026-09-22 | $2,74 | -5,84 % | $2,88 | $2,91 | $2,73 | 202,40K |
| 2026-09-21 | $2,91 | -11,01 % | $3,21 | $3,21 | $2,88 | 318,40K |
| 2026-09-18 | $3,27 | +4,81 % | $3,10 | $3,33 | $3,08 | 287,80K |
| 2026-09-17 | $3,12 | -0,95 % | $3,14 | $3,18 | $3,01 | 211,80K |
| 2026-09-16 | $3,15 | -7,08 % | $3,34 | $3,34 | $3,13 | 266,90K |
| 2026-09-15 | $3,39 | 0,00 % | $3,42 | $3,48 | $3,34 | 189,00K |
| 2026-09-14 | $3,39 | -3,14 % | $3,51 | $3,59 | $3,34 | 394,90K |
| 2026-09-11 | $3,50 | +0,86 % | $3,40 | $3,51 | $3,31 | 408,90K |
| 2026-09-10 | $3,47 | +5,63 % | $3,44 | $3,56 | $3,39 | 561,70K |
| 2026-09-09 | $3,29 | +3,96 % | $3,21 | $3,44 | $3,21 | 480,90K |
| 2026-09-08 | $3,16 | +5,33 % | $3,03 | $3,24 | $3,03 | 313,80K |
| 2026-09-04 | $3,00 | -3,54 % | $3,10 | $3,18 | $2,95 | 184,90K |
| 2026-09-03 | $3,11 | +0,97 % | $3,10 | $3,32 | $2,96 | 866,10K |
| 2026-09-02 | $3,08 | -1,91 % | $3,15 | $3,24 | $3,01 | 202,60K |
| 2026-09-01 | $3,14 | +7,17 % | $2,95 | $3,15 | $2,91 | 298,10K |
| 2026-08-31 | $2,93 | +6,16 % | $2,82 | $2,95 | $2,79 | 184,60K |
| 2026-08-28 | $2,76 | -1,08 % | $2,79 | $2,82 | $2,72 | 74,20K |
| 2026-08-27 | $2,79 | +1,45 % | $2,79 | $2,85 | $2,68 | 135,50K |
| 2026-08-26 | $2,75 | +1,85 % | $2,74 | $2,85 | $2,67 | 188,10K |
| 2026-08-25 | $2,70 | +1,50 % | $2,66 | $2,73 | $2,66 | 49,00K |
| 2026-08-24 | $2,66 | -6,34 % | $2,85 | $2,87 | $2,65 | 95,30K |
| 2026-08-21 | $2,84 | -0,35 % | $2,93 | $2,98 | $2,77 | 135,90K |
| 2026-08-20 | $2,85 | +0,35 % | $2,87 | $2,88 | $2,80 | 84,60K |
| 2026-08-19 | $2,84 | +3,27 % | $2,77 | $2,85 | $2,73 | 145,00K |
| 2026-08-18 | $2,75 | +0,73 % | $2,79 | $2,80 | $2,68 | 75,80K |
| 2026-08-17 | $2,73 | -0,73 % | $2,78 | $2,82 | $2,71 | 228,90K |
| 2026-08-14 | $2,75 | +10,00 % | $2,58 | $2,76 | $2,51 | 307,20K |
| 2026-08-13 | $2,50 | -3,10 % | $2,51 | $2,58 | $2,45 | 127,00K |
| 2026-08-12 | $2,58 | +5,74 % | $2,47 | $2,63 | $2,42 | 332,80K |
| 2026-08-11 | $2,44 | -3,17 % | $2,55 | $2,62 | $2,40 | 228,00K |
| 2026-08-10 | $2,52 | -1,95 % | $2,58 | $2,65 | $2,46 | 324,50K |
| 2026-08-07 | $2,57 | +1,18 % | $2,52 | $2,63 | $2,49 | 148,00K |
| 2026-08-06 | $2,54 | +4,10 % | $2,50 | $2,65 | $2,46 | 203,10K |
| 2026-08-05 | $2,44 | -1,21 % | $2,50 | $2,51 | $2,40 | 134,80K |
| 2026-08-04 | $2,47 | -12,10 % | $2,76 | $2,77 | $2,43 | 476,50K |
| 2026-08-03 | $2,81 | 0,00 % | $2,83 | $2,90 | $2,73 | 181,50K |
| 2026-07-31 | $2,81 | +0,36 % | $2,79 | $2,92 | $2,75 | 188,00K |
| 2026-07-30 | $2,80 | -1,41 % | $2,80 | $2,86 | $2,70 | 179,30K |
| 2026-07-29 | $2,84 | 0,00 % | $2,88 | $3,04 | $2,78 | 237,70K |
| 2026-07-28 | $2,84 | -7,19 % | $3,03 | $3,03 | $2,81 | 179,20K |
| 2026-07-27 | $3,06 | -8,11 % | $3,05 | $3,17 | $2,80 | 281,70K |
| 2026-07-24 | $3,33 | -3,20 % | $3,41 | $3,54 | $3,30 | 145,80K |
| 2026-07-23 | $3,44 | -7,03 % | $3,83 | $3,90 | $3,36 | 454,50K |
| 2026-07-22 | $3,70 | +2,21 % | $3,69 | $3,90 | $3,58 | 383,00K |
| 2026-07-21 | $3,62 | +0,56 % | $3,57 | $3,68 | $3,50 | 169,30K |
| 2026-07-20 | $3,60 | +4,65 % | $3,49 | $3,70 | $3,35 | 399,10K |
| 2026-07-17 | $3,44 | +1,78 % | $3,38 | $3,54 | $3,25 | 263,30K |
| 2026-07-16 | $3,38 | +4,64 % | $3,22 | $3,62 | $3,20 | 433,70K |
| 2026-07-15 | $3,23 | -3,87 % | $3,30 | $3,36 | $3,07 | 171,90K |
| 2026-07-14 | $3,36 | -1,75 % | $3,38 | $3,43 | $3,20 | 176,60K |
| 2026-07-13 | $3,42 | +7,55 % | $3,26 | $3,50 | $3,11 | 463,70K |
| 2026-07-10 | $3,18 | +6,71 % | $3,01 | $3,28 | $2,97 | 416,40K |
| 2026-07-09 | $2,98 | +8,36 % | $2,83 | $3,04 | $2,68 | 493,40K |
| 2026-07-08 | $2,75 | +1,10 % | $2,84 | $2,99 | $2,70 | 1,31M |
| 2026-07-07 | $2,72 | -0,73 % | $2,80 | $2,90 | $2,65 | 589,50K |
| 2026-07-06 | $2,74 | +1,11 % | $2,75 | $2,78 | $2,69 | 35,30K |
| 2026-07-02 | $2,71 | -4,58 % | $2,85 | $2,89 | $2,62 | 116,20K |
| 2026-07-01 | $2,84 | -2,07 % | $2,86 | $2,95 | $2,80 | 64,70K |
| 2026-06-30 | $2,90 | +1,40 % | $2,87 | $2,97 | $2,72 | 184,00K |
| 2026-06-29 | $2,86 | +0,70 % | $2,84 | $2,93 | $2,79 | 111,00K |
| 2026-06-26 | $2,84 | +1,79 % | $2,69 | $2,89 | $2,69 | 106,20K |
| 2026-06-25 | $2,79 | +6,08 % | $2,65 | $2,82 | $2,60 | 206,20K |
| 2026-06-24 | $2,63 | -8,36 % | $2,84 | $2,94 | $2,58 | 266,90K |
| 2026-06-23 | $2,87 | -2,05 % | $2,87 | $2,93 | $2,84 | 58,00K |
| 2026-06-22 | $2,93 | 0,00 % | $2,94 | $3,05 | $2,76 | 196,80K |
| 2026-06-18 | $2,93 | -5,48 % | $3,01 | $3,06 | $2,91 | 182,50K |
| 2026-06-17 | $3,10 | +1,97 % | $3,01 | $3,15 | $2,99 | 154,80K |
| 2026-06-16 | $3,04 | +2,70 % | $2,95 | $3,11 | $2,90 | 235,60K |
| 2026-06-15 | $2,96 | -7,50 % | $3,02 | $3,12 | $2,95 | 291,40K |
| 2026-06-12 | $3,20 | -5,33 % | $3,31 | $3,35 | $3,09 | 274,90K |
| 2026-06-11 | $3,38 | -5,32 % | $3,46 | $3,64 | $3,20 | 705,50K |
| 2026-06-10 | $3,57 | +14,79 % | $3,20 | $3,64 | $3,17 | 1,11M |
| 2026-06-09 | $3,11 | +1,97 % | $3,05 | $3,20 | $2,90 | 459,70K |
| 2026-06-08 | $3,05 | +0,33 % | $3,02 | $3,17 | $2,96 | 228,30K |
| 2026-06-05 | $3,04 | -5,59 % | $3,19 | $3,23 | $3,01 | 208,50K |
| 2026-06-04 | $3,22 | -3,88 % | $3,32 | $3,32 | $3,16 | 165,30K |
| 2026-06-03 | $3,35 | +3,08 % | $3,30 | $3,36 | $3,10 | 309,20K |
| 2026-06-02 | $3,25 | -2,40 % | $3,35 | $3,42 | $3,17 | 366,20K |
| 2026-06-01 | $3,33 | +10,26 % | $3,18 | $3,52 | $3,11 | 724,70K |
| 2026-05-29 | $3,02 | -5,33 % | $3,11 | $3,19 | $2,94 | 508,40K |
| 2026-05-28 | $3,19 | +5,98 % | $3,04 | $3,45 | $3,04 | 1,08M |
| 2026-05-27 | $3,01 | +0,33 % | $2,99 | $3,04 | $2,87 | 282,10K |
| 2026-05-26 | $3,00 | -6,54 % | $3,10 | $3,21 | $3,00 | 422,60K |