Atlas Critical Minerals Corporation ATCX
NasdaqCM
$2,91-0,08 (-2,68 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,91 | +3,56 % | $2,94 | $2,98 | $2,77 | 45,70K |
| 2026-10-01 | $2,81 | -6,33 % | $3,05 | $3,09 | $2,81 | 114,20K |
| 2026-09-30 | $3,00 | -1,64 % | $3,10 | $3,17 | $2,88 | 155,00K |
| 2026-09-29 | $3,05 | +4,10 % | $3,08 | $3,50 | $2,93 | 103,50K |
| 2026-09-28 | $2,93 | -5,48 % | $3,05 | $3,05 | $2,90 | 24,10K |
| 2026-09-25 | $3,10 | -0,16 % | $3,17 | $3,19 | $2,81 | 31,10K |
| 2026-09-24 | $3,11 | +0,16 % | $3,20 | $3,20 | $3,06 | 3,20K |
| 2026-09-23 | $3,10 | -2,52 % | $3,07 | $3,10 | $3,07 | 1,00K |
| 2026-09-22 | $3,18 | +0,47 % | $3,17 | $3,20 | $3,05 | 7,80K |
| 2026-09-21 | $3,16 | -0,63 % | $3,18 | $3,18 | $3,06 | 1,30K |
| 2026-09-18 | $3,18 | +0,31 % | $3,17 | $3,20 | $3,05 | 2,20K |
| 2026-09-17 | $3,17 | -0,94 % | $3,31 | $3,31 | $3,14 | 7,10K |
| 2026-09-16 | $3,20 | +1,10 % | $3,32 | $3,34 | $3,16 | 10,60K |
| 2026-09-15 | $3,17 | -2,46 % | $3,15 | $3,19 | $3,05 | 4,40K |
| 2026-09-14 | $3,25 | -1,81 % | $3,25 | $3,35 | $3,03 | 24,10K |
| 2026-09-11 | $3,31 | +4,42 % | $3,34 | $3,34 | $3,14 | 7,50K |
| 2026-09-10 | $3,17 | -1,25 % | $3,14 | $3,27 | $3,00 | 3,30K |
| 2026-09-09 | $3,21 | +6,29 % | $3,00 | $3,21 | $3,00 | 10,10K |
| 2026-09-08 | $3,02 | -3,97 % | $3,09 | $3,10 | $2,96 | 10,20K |
| 2026-09-04 | $3,14 | +1,13 % | $3,17 | $3,27 | $3,02 | 6,30K |
| 2026-09-03 | $3,11 | -6,47 % | $3,28 | $3,39 | $3,02 | 29,10K |
| 2026-09-02 | $3,33 | -1,34 % | $3,38 | $3,48 | $3,26 | 5,40K |
| 2026-09-01 | $3,37 | -2,88 % | $3,39 | $3,49 | $3,28 | 7,20K |
| 2026-08-31 | $3,47 | -1,42 % | $3,49 | $3,60 | $3,47 | 3,00K |
| 2026-08-28 | $3,52 | -6,63 % | $3,58 | $3,64 | $3,52 | 5,10K |
| 2026-08-27 | $3,77 | -2,84 % | $3,70 | $3,85 | $3,51 | 9,70K |
| 2026-08-26 | $3,88 | +5,01 % | $3,71 | $3,90 | $3,60 | 13,80K |
| 2026-08-25 | $3,69 | -0,14 % | $3,65 | $3,71 | $3,65 | 4,20K |
| 2026-08-24 | $3,70 | -2,12 % | $3,78 | $3,78 | $3,59 | 8,50K |
| 2026-08-21 | $3,78 | +8,00 % | $3,55 | $3,78 | $3,50 | 8,90K |
| 2026-08-20 | $3,50 | -4,89 % | $3,67 | $3,72 | $3,44 | 4,60K |
| 2026-08-19 | $3,68 | +2,22 % | $3,61 | $3,68 | $3,61 | 4,80K |
| 2026-08-18 | $3,60 | -2,70 % | $3,70 | $3,70 | $3,57 | 11,40K |
| 2026-08-17 | $3,70 | +8,82 % | $3,43 | $3,70 | $3,18 | 10,50K |
| 2026-08-14 | $3,40 | +7,59 % | $3,24 | $3,40 | $3,17 | 13,70K |
| 2026-08-13 | $3,16 | +1,28 % | $3,12 | $3,28 | $3,01 | 15,10K |
| 2026-08-12 | $3,12 | -2,50 % | $2,92 | $3,21 | $2,84 | 17,00K |
| 2026-08-11 | $3,20 | +1,91 % | $3,11 | $3,20 | $2,91 | 11,60K |
| 2026-08-10 | $3,14 | +14,60 % | $2,80 | $3,14 | $2,80 | 24,50K |
| 2026-08-07 | $2,74 | +6,61 % | $2,65 | $2,77 | $2,60 | 23,60K |
| 2026-08-06 | $2,57 | -3,02 % | $2,61 | $2,65 | $2,57 | 9,50K |
| 2026-08-05 | $2,65 | -4,68 % | $2,77 | $2,77 | $2,65 | 6,90K |
| 2026-08-04 | $2,78 | +4,51 % | $2,68 | $2,78 | $2,67 | 13,60K |
| 2026-08-03 | $2,66 | -4,83 % | $2,76 | $2,95 | $2,65 | 6,40K |
| 2026-07-31 | $2,80 | -7,45 % | $2,85 | $2,95 | $2,75 | 8,90K |
| 2026-07-30 | $3,02 | +1,34 % | $2,99 | $3,04 | $2,79 | 12,80K |
| 2026-07-29 | $2,98 | -0,67 % | $3,04 | $3,17 | $2,95 | 5,50K |
| 2026-07-28 | $3,00 | -0,33 % | $3,02 | $3,10 | $2,94 | 8,10K |
| 2026-07-27 | $3,01 | +0,67 % | $2,99 | $3,09 | $2,99 | 3,60K |
| 2026-07-24 | $2,99 | +6,41 % | $2,85 | $3,16 | $2,85 | 6,80K |
| 2026-07-23 | $2,81 | -7,87 % | $3,10 | $3,15 | $2,79 | 7,50K |
| 2026-07-22 | $3,05 | 0,00 % | $3,05 | $3,16 | $3,05 | 5,70K |
| 2026-07-21 | $3,05 | -1,13 % | $3,06 | $3,25 | $3,05 | 18,60K |
| 2026-07-20 | $3,09 | -2,68 % | $3,22 | $3,23 | $3,06 | 17,60K |
| 2026-07-17 | $3,17 | +2,92 % | $3,19 | $3,25 | $3,02 | 12,70K |
| 2026-07-16 | $3,08 | -14,44 % | $3,50 | $3,50 | $3,02 | 19,40K |
| 2026-07-15 | $3,60 | -1,37 % | $3,71 | $3,77 | $3,47 | 15,00K |
| 2026-07-14 | $3,65 | +0,27 % | $3,70 | $3,74 | $3,65 | 1,70K |
| 2026-07-13 | $3,64 | -3,96 % | $3,81 | $3,81 | $3,58 | 12,10K |
| 2026-07-10 | $3,79 | +8,29 % | $3,59 | $3,79 | $3,55 | 13,80K |
| 2026-07-09 | $3,50 | -0,57 % | $3,50 | $3,60 | $3,49 | 2,40K |
| 2026-07-08 | $3,52 | -5,63 % | $3,63 | $3,69 | $3,50 | 6,50K |
| 2026-07-07 | $3,73 | +5,07 % | $3,57 | $3,73 | $3,47 | 12,40K |
| 2026-07-06 | $3,55 | -2,20 % | $3,60 | $3,71 | $3,54 | 11,10K |
| 2026-07-02 | $3,63 | -1,89 % | $3,71 | $3,84 | $3,61 | 16,10K |
| 2026-07-01 | $3,70 | +4,67 % | $3,55 | $3,75 | $3,55 | 6,70K |
| 2026-06-30 | $3,54 | -3,15 % | $3,65 | $3,79 | $3,54 | 15,30K |
| 2026-06-29 | $3,65 | -0,82 % | $3,65 | $3,87 | $3,65 | 7,70K |
| 2026-06-26 | $3,68 | -3,16 % | $3,80 | $3,95 | $3,65 | 10,60K |
| 2026-06-25 | $3,80 | -5,12 % | $3,94 | $4,24 | $3,80 | 5,80K |
| 2026-06-24 | $4,01 | +2,96 % | $3,96 | $4,05 | $3,80 | 7,50K |
| 2026-06-23 | $3,89 | -4,89 % | $3,93 | $4,08 | $3,85 | 6,60K |
| 2026-06-22 | $4,09 | +4,34 % | $3,93 | $4,18 | $3,80 | 17,10K |
| 2026-06-18 | $3,92 | +5,38 % | $3,77 | $3,99 | $3,77 | 7,70K |
| 2026-06-17 | $3,72 | +0,54 % | $3,70 | $3,88 | $3,70 | 7,40K |
| 2026-06-16 | $3,70 | -3,14 % | $3,75 | $4,19 | $3,50 | 26,60K |
| 2026-06-15 | $3,82 | -4,26 % | $4,14 | $4,19 | $3,60 | 43,40K |
| 2026-06-12 | $3,99 | +3,37 % | $3,88 | $4,18 | $3,85 | 25,50K |
| 2026-06-11 | $3,86 | -1,03 % | $3,90 | $3,90 | $3,80 | 10,10K |
| 2026-06-10 | $3,90 | -0,26 % | $3,80 | $3,93 | $3,80 | 11,30K |
| 2026-06-09 | $3,91 | -6,24 % | $4,24 | $4,25 | $3,60 | 14,20K |
| 2026-06-08 | $4,17 | +12,40 % | $3,68 | $4,27 | $3,68 | 26,80K |
| 2026-06-05 | $3,71 | -8,17 % | $3,98 | $3,99 | $3,62 | 30,10K |
| 2026-06-04 | $4,04 | -1,70 % | $4,13 | $4,27 | $3,77 | 28,40K |
| 2026-06-03 | $4,11 | -6,80 % | $4,30 | $4,44 | $4,09 | 24,90K |
| 2026-06-02 | $4,41 | +2,32 % | $4,33 | $4,59 | $4,29 | 29,30K |
| 2026-06-01 | $4,31 | +0,23 % | $4,35 | $4,41 | $4,28 | 11,40K |
| 2026-05-29 | $4,30 | -2,49 % | $4,37 | $4,47 | $4,12 | 27,00K |
| 2026-05-28 | $4,41 | +0,92 % | $4,37 | $4,62 | $4,37 | 16,50K |
| 2026-05-27 | $4,37 | -1,35 % | $4,37 | $4,74 | $4,35 | 23,80K |