Antalpha Platform Holding Company Class A ANTA
NASDAQ · Vereinigte Staaten · Finanzen
$2,42-0,14 (-5,63 %)
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 | $2,47 | -3,52 % | $2,47 | $2,47 | $2,47 | 1,07K |
| 2026-10-01 | $2,56 | -2,29 % | $2,58 | $2,73 | $2,40 | 17,20K |
| 2026-09-30 | $2,62 | +14,41 % | $2,23 | $3,49 | $2,05 | 730,20K |
| 2026-09-29 | $2,29 | -9,84 % | $2,57 | $2,57 | $2,27 | 6,90K |
| 2026-09-28 | $2,54 | -10,56 % | $2,86 | $2,86 | $2,54 | 7,50K |
| 2026-09-25 | $2,84 | -2,57 % | $2,80 | $2,90 | $2,80 | 91,40K |
| 2026-09-24 | $2,91 | -5,97 % | $2,86 | $2,99 | $2,82 | 4,00K |
| 2026-09-23 | $3,10 | -3,13 % | $3,24 | $3,31 | $3,08 | 5,80K |
| 2026-09-22 | $3,20 | +1,59 % | $3,32 | $3,49 | $3,15 | 8,70K |
| 2026-09-21 | $3,15 | -4,83 % | $3,11 | $3,17 | $3,11 | 2,40K |
| 2026-09-18 | $3,31 | 0,00 % | $3,31 | $3,31 | $3,31 | 0 |
| 2026-09-17 | $3,31 | -4,06 % | $3,31 | $3,50 | $3,25 | 2,80K |
| 2026-09-16 | $3,45 | -1,71 % | $3,40 | $3,50 | $3,35 | 2,60K |
| 2026-09-15 | $3,51 | -4,10 % | $3,60 | $3,81 | $3,51 | 24,70K |
| 2026-09-14 | $3,66 | -1,74 % | $3,55 | $3,88 | $3,50 | 38,00K |
| 2026-09-11 | $3,72 | -4,24 % | $3,46 | $3,86 | $3,46 | 2,70K |
| 2026-09-10 | $3,89 | +8,90 % | $3,80 | $3,90 | $3,53 | 3,40K |
| 2026-09-09 | $3,57 | +3,69 % | $3,62 | $3,95 | $3,41 | 2,20K |
| 2026-09-08 | $3,44 | -8,38 % | $3,39 | $3,50 | $3,39 | 4,20K |
| 2026-09-04 | $3,76 | +5,62 % | $3,82 | $3,82 | $3,40 | 6,10K |
| 2026-09-03 | $3,56 | -4,69 % | $3,56 | $3,56 | $3,56 | 300 |
| 2026-09-02 | $3,73 | -4,23 % | $3,73 | $3,73 | $3,73 | 400 |
| 2026-09-01 | $3,90 | +5,12 % | $3,40 | $4,00 | $3,40 | 2,20K |
| 2026-08-31 | $3,71 | +1,37 % | $3,88 | $4,00 | $3,70 | 3,10K |
| 2026-08-28 | $3,66 | -7,34 % | $3,54 | $4,01 | $3,54 | 3,30K |
| 2026-08-27 | $3,95 | +6,76 % | $3,58 | $3,95 | $3,58 | 500 |
| 2026-08-26 | $3,70 | -8,07 % | $3,78 | $3,91 | $3,53 | 3,10K |
| 2026-08-25 | $4,03 | +1,39 % | $3,93 | $4,06 | $3,89 | 4,70K |
| 2026-08-24 | $3,97 | -4,34 % | $4,02 | $4,02 | $3,54 | 3,90K |
| 2026-08-21 | $4,15 | +6,00 % | $3,70 | $4,20 | $3,70 | 59,70K |
| 2026-08-20 | $3,91 | -3,33 % | $3,91 | $3,91 | $3,91 | 2,80K |
| 2026-08-19 | $4,05 | +4,65 % | $4,01 | $4,05 | $3,76 | 16,10K |
| 2026-08-18 | $3,87 | 0,00 % | $3,87 | $3,87 | $3,87 | 0 |
| 2026-08-17 | $3,87 | +8,10 % | $4,06 | $4,09 | $3,86 | 4,30K |
| 2026-08-14 | $3,58 | -8,88 % | $3,98 | $3,98 | $3,58 | 1,50K |
| 2026-08-13 | $3,93 | -2,14 % | $4,01 | $4,01 | $3,69 | 1,10K |
| 2026-08-12 | $4,01 | -0,37 % | $4,00 | $4,06 | $3,92 | 3,10K |
| 2026-08-11 | $4,03 | +3,33 % | $3,92 | $4,03 | $3,90 | 1,20K |
| 2026-08-10 | $3,90 | +5,69 % | $3,65 | $4,05 | $3,65 | 6,20K |
| 2026-08-07 | $3,69 | -8,21 % | $3,75 | $3,80 | $3,56 | 5,20K |
| 2026-08-06 | $4,02 | +0,50 % | $3,97 | $4,02 | $3,80 | 2,40K |
| 2026-08-05 | $4,00 | +25,90 % | $3,00 | $4,17 | $3,00 | 22,50K |
| 2026-08-04 | $3,18 | -0,72 % | $3,18 | $3,18 | $3,18 | 800 |
| 2026-08-03 | $3,20 | +4,88 % | $3,39 | $3,39 | $3,20 | 2,70K |
| 2026-07-31 | $3,05 | -4,66 % | $3,27 | $3,48 | $3,05 | 3,00K |
| 2026-07-30 | $3,20 | -4,48 % | $3,20 | $3,36 | $3,20 | 3,10K |
| 2026-07-29 | $3,35 | +2,45 % | $3,40 | $3,40 | $3,08 | 2,20K |
| 2026-07-28 | $3,27 | -10,41 % | $3,30 | $3,46 | $3,27 | 1,00K |
| 2026-07-27 | $3,65 | +0,27 % | $3,35 | $3,71 | $3,35 | 2,70K |
| 2026-07-24 | $3,64 | 0,00 % | $3,64 | $3,64 | $3,64 | 0 |
| 2026-07-23 | $3,64 | -1,62 % | $3,56 | $3,91 | $3,56 | 2,20K |
| 2026-07-22 | $3,70 | -5,37 % | $4,12 | $4,12 | $3,42 | 8,60K |
| 2026-07-21 | $3,91 | -3,22 % | $4,00 | $4,11 | $3,85 | 33,10K |
| 2026-07-20 | $4,04 | 0,00 % | $3,95 | $4,04 | $3,52 | 2,20K |
| 2026-07-17 | $4,04 | -1,46 % | $3,96 | $4,14 | $3,95 | 2,80K |
| 2026-07-16 | $4,10 | +0,74 % | $3,89 | $4,17 | $3,70 | 20,10K |
| 2026-07-15 | $4,07 | -6,65 % | $4,46 | $4,54 | $4,07 | 2,20K |
| 2026-07-14 | $4,36 | -0,46 % | $4,07 | $4,45 | $4,07 | 1,00K |
| 2026-07-13 | $4,38 | -2,01 % | $4,83 | $4,83 | $4,38 | 1,80K |
| 2026-07-10 | $4,47 | +0,22 % | $4,44 | $4,47 | $4,35 | 1,30K |
| 2026-07-09 | $4,46 | -9,35 % | $4,95 | $4,95 | $4,46 | 2,00K |
| 2026-07-08 | $4,92 | -1,40 % | $5,20 | $5,20 | $4,92 | 2,20K |
| 2026-07-07 | $4,99 | -5,13 % | $5,01 | $5,23 | $4,99 | 2,80K |
| 2026-07-06 | $5,26 | -2,41 % | $5,47 | $5,47 | $4,90 | 3,50K |
| 2026-07-02 | $5,39 | +3,65 % | $5,19 | $5,39 | $4,90 | 4,60K |
| 2026-07-01 | $5,20 | +4,00 % | $4,75 | $5,23 | $4,75 | 2,10K |
| 2026-06-30 | $5,00 | -6,91 % | $5,45 | $5,45 | $4,71 | 2,90K |
| 2026-06-29 | $5,37 | -6,75 % | $5,75 | $5,75 | $5,32 | 2,60K |
| 2026-06-26 | $5,76 | +4,73 % | $5,82 | $5,83 | $5,75 | 1,60K |
| 2026-06-25 | $5,50 | -11,15 % | $5,80 | $5,80 | $5,33 | 1,90K |
| 2026-06-24 | $6,19 | +3,17 % | $6,19 | $6,19 | $6,19 | 1,40K |
| 2026-06-23 | $6,00 | -7,69 % | $6,22 | $6,22 | $6,00 | 2,70K |
| 2026-06-22 | $6,50 | -0,61 % | $6,54 | $6,80 | $6,50 | 2,90K |
| 2026-06-18 | $6,54 | -3,04 % | $6,76 | $6,80 | $6,54 | 2,20K |
| 2026-06-17 | $6,74 | -1,53 % | $7,00 | $7,01 | $6,69 | 3,10K |
| 2026-06-16 | $6,85 | +6,37 % | $6,44 | $6,85 | $6,00 | 6,90K |
| 2026-06-15 | $6,44 | -5,85 % | $7,27 | $7,27 | $6,44 | 3,80K |
| 2026-06-12 | $6,84 | +3,79 % | $6,50 | $7,05 | $6,45 | 3,20K |
| 2026-06-11 | $6,59 | -0,75 % | $6,50 | $6,64 | $6,45 | 4,10K |
| 2026-06-10 | $6,64 | +0,61 % | $6,64 | $6,64 | $6,64 | 2,00K |
| 2026-06-09 | $6,60 | +2,33 % | $6,60 | $6,60 | $6,60 | 600 |
| 2026-06-08 | $6,45 | -9,03 % | $7,36 | $7,36 | $6,45 | 2,80K |
| 2026-06-05 | $7,09 | -2,48 % | $6,70 | $7,09 | $6,70 | 2,40K |
| 2026-06-04 | $7,27 | 0,00 % | $7,00 | $7,40 | $6,76 | 7,80K |
| 2026-06-03 | $7,27 | -6,07 % | $7,29 | $7,29 | $7,00 | 2,20K |
| 2026-06-02 | $7,74 | +0,52 % | $7,75 | $7,76 | $7,74 | 1,90K |
| 2026-06-01 | $7,70 | +3,36 % | $7,23 | $7,70 | $7,23 | 2,10K |
| 2026-05-29 | $7,45 | -8,02 % | $7,50 | $7,81 | $7,29 | 9,20K |
| 2026-05-28 | $8,10 | +6,72 % | $7,80 | $8,10 | $7,80 | 5,60K |
| 2026-05-27 | $7,59 | -3,68 % | $7,89 | $7,89 | $7,45 | 1,90K |