Strive, Inc. Class A ASST
NASDAQ · Vereinigte Staaten · Finanzen
$29,41+0,10 (+0,34 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $29,41 | +0,34 % | $30,44 | $30,54 | $28,96 | 4,52M |
| 2026-09-29 | $29,31 | +1,07 % | $30,05 | $30,09 | $28,66 | 4,14M |
| 2026-09-28 | $29,00 | -1,49 % | $29,55 | $30,40 | $28,72 | 7,25M |
| 2026-09-25 | $29,44 | -1,67 % | $29,90 | $30,07 | $29,11 | 4,41M |
| 2026-09-24 | $29,94 | +3,28 % | $28,61 | $30,59 | $28,49 | 7,62M |
| 2026-09-23 | $28,99 | -1,23 % | $28,66 | $29,83 | $28,31 | 6,08M |
| 2026-09-22 | $29,35 | -3,23 % | $29,30 | $31,02 | $29,01 | 8,41M |
| 2026-09-21 | $30,33 | +0,80 % | $31,64 | $31,95 | $28,83 | 17,63M |
| 2026-09-18 | $30,09 | +6,40 % | $29,54 | $30,38 | $29,33 | 16,15M |
| 2026-09-17 | $28,28 | +3,17 % | $28,03 | $29,41 | $27,61 | 9,73M |
| 2026-09-16 | $27,41 | -0,58 % | $27,82 | $28,11 | $26,85 | 7,80M |
| 2026-09-15 | $27,57 | -5,03 % | $28,00 | $28,36 | $26,63 | 10,79M |
| 2026-09-14 | $29,03 | +5,10 % | $27,73 | $29,60 | $27,60 | 9,81M |
| 2026-09-11 | $27,62 | +2,68 % | $27,11 | $29,04 | $26,70 | 8,94M |
| 2026-09-10 | $26,90 | +0,79 % | $26,06 | $27,75 | $25,82 | 8,80M |
| 2026-09-09 | $26,69 | -1,73 % | $28,00 | $28,53 | $26,30 | 8,04M |
| 2026-09-08 | $27,16 | +0,07 % | $26,44 | $27,66 | $25,60 | 8,99M |
| 2026-09-04 | $27,14 | +1,19 % | $25,18 | $27,35 | $25,18 | 9,00M |
| 2026-09-03 | $26,82 | +10,28 % | $25,63 | $27,23 | $25,15 | 17,19M |
| 2026-09-02 | $24,32 | +1,33 % | $23,07 | $24,50 | $22,30 | 9,59M |
| 2026-09-01 | $24,00 | -0,91 % | $23,46 | $24,68 | $23,05 | 11,10M |
| 2026-08-31 | $24,22 | +11,41 % | $22,54 | $24,48 | $21,95 | 15,18M |
| 2026-08-28 | $21,74 | -5,97 % | $22,50 | $23,59 | $21,39 | 11,77M |
| 2026-08-27 | $23,12 | +7,53 % | $22,45 | $24,38 | $21,85 | 13,40M |
| 2026-08-26 | $21,50 | +0,51 % | $20,72 | $21,66 | $20,17 | 9,75M |
| 2026-08-25 | $21,39 | +8,41 % | $19,04 | $22,16 | $18,88 | 12,93M |
| 2026-08-24 | $19,73 | +8,29 % | $18,76 | $20,32 | $18,55 | 14,71M |
| 2026-08-21 | $18,22 | +12,96 % | $17,66 | $19,09 | $17,18 | 14,98M |
| 2026-08-20 | $16,13 | +9,50 % | $16,00 | $16,24 | $15,14 | 9,90M |
| 2026-08-19 | $14,73 | +15,08 % | $12,95 | $14,83 | $12,94 | 7,62M |
| 2026-08-18 | $12,80 | -3,03 % | $13,18 | $13,44 | $12,70 | 3,89M |
| 2026-08-17 | $13,20 | +7,19 % | $12,35 | $13,35 | $12,27 | 2,99M |
| 2026-08-14 | $12,31 | -2,11 % | $12,54 | $12,54 | $11,87 | 2,37M |
| 2026-08-13 | $12,58 | +1,53 % | $12,40 | $12,73 | $12,20 | 2,37M |
| 2026-08-12 | $12,39 | -1,82 % | $12,86 | $12,92 | $12,31 | 2,95M |
| 2026-08-11 | $12,62 | +1,45 % | $12,56 | $12,77 | $12,25 | 2,94M |
| 2026-08-10 | $12,44 | -0,32 % | $12,25 | $12,57 | $12,06 | 2,31M |
| 2026-08-07 | $12,48 | +1,38 % | $12,70 | $12,97 | $12,39 | 2,85M |
| 2026-08-06 | $12,31 | -1,12 % | $12,13 | $12,56 | $11,90 | 2,12M |
| 2026-08-05 | $12,45 | +0,24 % | $12,35 | $12,61 | $11,98 | 2,18M |
| 2026-08-04 | $12,42 | +5,25 % | $11,87 | $12,54 | $11,74 | 3,09M |
| 2026-08-03 | $11,80 | +6,21 % | $11,14 | $11,96 | $10,96 | 2,28M |
| 2026-07-31 | $11,11 | -6,95 % | $11,70 | $11,85 | $10,97 | 3,35M |
| 2026-07-30 | $11,94 | +7,96 % | $11,34 | $11,98 | $11,30 | 2,87M |
| 2026-07-29 | $11,06 | -7,68 % | $11,92 | $12,11 | $11,03 | 3,12M |
| 2026-07-28 | $11,98 | -1,72 % | $11,54 | $12,10 | $11,16 | 2,26M |
| 2026-07-27 | $12,19 | +6,09 % | $11,88 | $12,61 | $11,61 | 3,49M |
| 2026-07-24 | $11,49 | -4,96 % | $12,18 | $12,24 | $11,43 | 2,21M |
| 2026-07-23 | $12,09 | -4,58 % | $12,06 | $12,65 | $11,93 | 2,30M |
| 2026-07-22 | $12,67 | -2,54 % | $12,75 | $13,10 | $12,48 | 2,09M |
| 2026-07-21 | $13,00 | +5,35 % | $12,69 | $13,32 | $12,58 | 3,22M |
| 2026-07-20 | $12,34 | +4,05 % | $12,00 | $12,66 | $11,94 | 3,14M |
| 2026-07-17 | $11,86 | +1,80 % | $11,25 | $11,90 | $11,05 | 2,74M |
| 2026-07-16 | $11,65 | -7,61 % | $12,32 | $12,49 | $11,62 | 2,63M |
| 2026-07-15 | $12,61 | +1,61 % | $12,65 | $13,22 | $12,48 | 2,71M |
| 2026-07-14 | $12,41 | +4,90 % | $12,38 | $12,57 | $12,03 | 2,47M |
| 2026-07-13 | $11,83 | -4,29 % | $12,00 | $12,14 | $11,57 | 2,34M |
| 2026-07-10 | $12,36 | -1,90 % | $13,38 | $13,39 | $12,33 | 1,99M |
| 2026-07-09 | $12,60 | +1,69 % | $12,24 | $12,79 | $12,18 | 2,06M |
| 2026-07-08 | $12,39 | -2,44 % | $12,12 | $12,50 | $11,99 | 2,66M |
| 2026-07-07 | $12,70 | -3,13 % | $13,00 | $13,31 | $12,45 | 3,05M |
| 2026-07-06 | $13,11 | 0,00 % | $12,88 | $13,39 | $12,58 | 3,86M |
| 2026-07-02 | $13,11 | +9,07 % | $12,83 | $13,80 | $12,63 | 6,05M |
| 2026-07-01 | $12,02 | +10,17 % | $10,84 | $12,25 | $10,84 | 5,03M |
| 2026-06-30 | $10,91 | -6,11 % | $11,14 | $11,23 | $10,53 | 4,46M |
| 2026-06-29 | $11,62 | +2,47 % | $11,63 | $11,95 | $11,08 | 4,32M |
| 2026-06-26 | $11,34 | -0,53 % | $10,86 | $11,79 | $10,85 | 8,83M |
| 2026-06-25 | $11,40 | -9,16 % | $12,97 | $13,06 | $11,33 | 6,28M |
| 2026-06-24 | $12,55 | -10,04 % | $13,90 | $13,90 | $12,44 | 5,24M |
| 2026-06-23 | $13,95 | -5,81 % | $14,20 | $14,76 | $13,89 | 3,38M |
| 2026-06-22 | $14,81 | -0,27 % | $15,10 | $16,40 | $14,73 | 4,61M |
| 2026-06-18 | $14,85 | -3,82 % | $15,55 | $15,79 | $14,22 | 6,95M |
| 2026-06-17 | $15,44 | -2,22 % | $15,66 | $16,52 | $15,35 | 4,70M |
| 2026-06-16 | $15,79 | -5,28 % | $16,47 | $16,72 | $15,69 | 3,70M |
| 2026-06-15 | $16,67 | +10,03 % | $16,33 | $17,57 | $16,22 | 8,42M |
| 2026-06-12 | $15,15 | +3,91 % | $14,67 | $15,71 | $14,51 | 4,99M |
| 2026-06-11 | $14,58 | +1,04 % | $14,36 | $14,74 | $13,78 | 4,23M |
| 2026-06-10 | $14,43 | +1,55 % | $14,14 | $14,65 | $13,95 | 4,35M |
| 2026-06-09 | $14,21 | -6,57 % | $14,66 | $15,24 | $13,65 | 4,09M |
| 2026-06-08 | $15,21 | +9,27 % | $14,94 | $15,66 | $14,73 | 4,03M |
| 2026-06-05 | $13,92 | -7,32 % | $14,50 | $14,50 | $13,39 | 5,88M |
| 2026-06-04 | $15,02 | +1,90 % | $14,70 | $15,72 | $14,70 | 7,11M |
| 2026-06-03 | $14,74 | -8,56 % | $15,81 | $16,13 | $14,70 | 5,02M |
| 2026-06-02 | $16,12 | -6,28 % | $16,50 | $16,50 | $15,45 | 5,86M |
| 2026-06-01 | $17,20 | -2,66 % | $16,95 | $17,34 | $16,00 | 5,35M |
| 2026-05-29 | $17,67 | -0,73 % | $17,24 | $18,52 | $16,90 | 5,94M |
| 2026-05-28 | $17,80 | -0,11 % | $17,20 | $18,29 | $16,56 | 5,68M |
| 2026-05-27 | $17,82 | -1,55 % | $17,75 | $18,05 | $17,11 | 4,14M |
| 2026-05-26 | $18,10 | -0,60 % | $18,59 | $19,40 | $17,65 | 7,05M |
| 2026-05-22 | $18,21 | -1,73 % | $19,15 | $19,75 | $17,90 | 7,80M |