Agape ATP Corp. ATPC
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,02-0,03 (-1,46 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,02 | -1,46 % | $2,03 | $2,06 | $2,02 | 10,30K |
| 2026-09-30 | $2,05 | -2,38 % | $2,10 | $2,18 | $2,04 | 13,40K |
| 2026-09-29 | $2,10 | -4,55 % | $2,24 | $2,24 | $2,04 | 8,90K |
| 2026-09-28 | $2,20 | -1,79 % | $2,23 | $2,32 | $2,12 | 10,00K |
| 2026-09-25 | $2,24 | 0,00 % | $2,25 | $2,28 | $2,24 | 3,30K |
| 2026-09-24 | $2,24 | 0,00 % | $2,24 | $2,28 | $2,23 | 12,90K |
| 2026-09-23 | $2,24 | +1,36 % | $2,23 | $2,33 | $2,22 | 7,60K |
| 2026-09-22 | $2,21 | -3,49 % | $2,23 | $2,29 | $2,21 | 14,90K |
| 2026-09-21 | $2,29 | +2,69 % | $2,23 | $2,34 | $2,23 | 19,70K |
| 2026-09-18 | $2,23 | -4,70 % | $2,28 | $2,32 | $2,22 | 12,10K |
| 2026-09-17 | $2,34 | +1,74 % | $2,29 | $2,36 | $2,29 | 11,90K |
| 2026-09-16 | $2,30 | -0,43 % | $2,30 | $2,60 | $2,28 | 135,80K |
| 2026-09-15 | $2,31 | -1,28 % | $2,35 | $2,35 | $2,30 | 14,60K |
| 2026-09-14 | $2,34 | -1,68 % | $2,37 | $2,45 | $2,30 | 45,60K |
| 2026-09-11 | $2,38 | +0,42 % | $2,36 | $2,38 | $2,35 | 4,30K |
| 2026-09-10 | $2,37 | +0,64 % | $2,33 | $2,41 | $2,31 | 10,50K |
| 2026-09-09 | $2,36 | +1,95 % | $2,43 | $2,43 | $2,33 | 14,30K |
| 2026-09-08 | $2,31 | -3,35 % | $2,39 | $2,46 | $2,31 | 13,10K |
| 2026-09-04 | $2,39 | 0,00 % | $2,34 | $2,41 | $2,34 | 4,10K |
| 2026-09-03 | $2,39 | +3,46 % | $2,44 | $2,44 | $2,32 | 8,70K |
| 2026-09-02 | $2,31 | -2,12 % | $2,40 | $2,40 | $2,31 | 15,50K |
| 2026-09-01 | $2,36 | 0,00 % | $2,33 | $2,37 | $2,33 | 9,10K |
| 2026-08-31 | $2,36 | -0,84 % | $2,39 | $2,39 | $2,34 | 6,60K |
| 2026-08-28 | $2,38 | +0,42 % | $2,39 | $2,43 | $2,34 | 28,50K |
| 2026-08-27 | $2,37 | -1,25 % | $2,32 | $2,40 | $2,32 | 20,60K |
| 2026-08-26 | $2,40 | +1,27 % | $2,33 | $2,41 | $2,33 | 23,40K |
| 2026-08-25 | $2,37 | -0,42 % | $2,37 | $2,41 | $2,33 | 17,20K |
| 2026-08-24 | $2,38 | -2,86 % | $2,45 | $2,45 | $2,33 | 12,10K |
| 2026-08-21 | $2,45 | -0,81 % | $2,45 | $2,49 | $2,42 | 21,70K |
| 2026-08-20 | $2,47 | -1,20 % | $2,45 | $2,50 | $2,45 | 41,40K |
| 2026-08-19 | $2,50 | +2,04 % | $2,45 | $2,51 | $2,43 | 29,00K |
| 2026-08-18 | $2,45 | -2,78 % | $2,60 | $2,68 | $2,41 | 48,00K |
| 2026-08-17 | $2,52 | +1,20 % | $2,42 | $2,75 | $2,35 | 263,80K |
| 2026-08-14 | $2,49 | -0,40 % | $2,50 | $2,51 | $2,40 | 19,50K |
| 2026-08-13 | $2,50 | -1,96 % | $2,49 | $2,54 | $2,48 | 27,20K |
| 2026-08-12 | $2,55 | +0,79 % | $2,68 | $2,68 | $2,47 | 54,30K |
| 2026-08-11 | $2,53 | -2,32 % | $2,56 | $2,62 | $2,50 | 48,30K |
| 2026-08-10 | $2,59 | -1,52 % | $2,63 | $2,67 | $2,59 | 43,40K |
| 2026-08-07 | $2,63 | +5,62 % | $2,44 | $2,75 | $2,44 | 208,70K |
| 2026-08-06 | $2,49 | -0,40 % | $2,45 | $2,54 | $2,40 | 50,20K |
| 2026-08-05 | $2,50 | -3,47 % | $2,42 | $2,58 | $2,42 | 110,00K |
| 2026-08-04 | $2,59 | +11,64 % | $2,30 | $2,65 | $2,19 | 6,09M |
| 2026-08-03 | $2,32 | +0,43 % | $2,33 | $2,40 | $2,29 | 26,80K |
| 2026-07-31 | $2,31 | -1,70 % | $2,31 | $2,47 | $2,31 | 30,80K |
| 2026-07-30 | $2,35 | +2,62 % | $2,24 | $2,50 | $2,24 | 36,90K |
| 2026-07-29 | $2,29 | -1,29 % | $2,32 | $2,36 | $2,26 | 33,40K |
| 2026-07-28 | $2,32 | -4,13 % | $2,37 | $2,47 | $2,25 | 34,70K |
| 2026-07-27 | $2,42 | -1,63 % | $2,41 | $2,56 | $2,41 | 22,20K |
| 2026-07-24 | $2,46 | -4,65 % | $2,58 | $2,66 | $2,42 | 66,10K |
| 2026-07-23 | $2,58 | +1,98 % | $2,54 | $2,78 | $2,53 | 75,40K |
| 2026-07-22 | $2,53 | -1,94 % | $2,59 | $2,65 | $2,45 | 107,40K |
| 2026-07-21 | $2,58 | -1,90 % | $2,56 | $2,80 | $2,54 | 102,40K |
| 2026-07-20 | $2,63 | -14,33 % | $2,97 | $2,98 | $2,62 | 214,90K |
| 2026-07-17 | $3,07 | -26,90 % | $4,00 | $4,02 | $3,04 | 1,71M |
| 2026-07-16 | $4,20 | +66,67 % | $3,41 | $4,84 | $3,24 | 41,20M |
| 2026-07-15 | $2,52 | -3,08 % | $2,53 | $2,60 | $2,51 | 1,75M |
| 2026-07-14 | $2,60 | -1,14 % | $2,58 | $2,63 | $2,52 | 30,80K |
| 2026-07-13 | $2,63 | -3,31 % | $2,67 | $2,78 | $2,60 | 21,40K |
| 2026-07-10 | $2,72 | -3,89 % | $2,85 | $2,85 | $2,64 | 29,70K |
| 2026-07-09 | $2,83 | 0,00 % | $2,82 | $2,89 | $2,77 | 29,10K |
| 2026-07-08 | $2,83 | -1,39 % | $2,81 | $2,87 | $2,78 | 19,30K |
| 2026-07-07 | $2,87 | +0,35 % | $2,80 | $2,96 | $2,80 | 6,20K |
| 2026-07-06 | $2,86 | +1,06 % | $2,79 | $2,86 | $2,79 | 29,80K |
| 2026-07-02 | $2,83 | -5,35 % | $2,92 | $2,99 | $2,78 | 44,60K |
| 2026-07-01 | $2,99 | +1,01 % | $2,89 | $2,99 | $2,89 | 34,90K |
| 2026-06-30 | $2,96 | -0,34 % | $3,02 | $3,12 | $2,94 | 34,70K |
| 2026-06-29 | $2,97 | -5,11 % | $3,07 | $3,18 | $2,93 | 57,20K |
| 2026-06-26 | $3,13 | +4,33 % | $3,00 | $3,23 | $2,91 | 91,80K |
| 2026-06-25 | $3,00 | -4,76 % | $3,09 | $3,09 | $2,93 | 89,70K |
| 2026-06-24 | $3,15 | -2,17 % | $3,10 | $3,25 | $3,02 | 78,90K |
| 2026-06-23 | $3,22 | -11,29 % | $3,21 | $3,32 | $3,06 | 146,10K |
| 2026-06-22 | $3,63 | -6,44 % | $3,83 | $4,08 | $3,40 | 527,90K |
| 2026-06-18 | $3,88 | +42,12 % | $3,27 | $6,12 | $2,98 | 72,45M |
| 2026-06-17 | $2,73 | -3,53 % | $2,74 | $2,77 | $2,59 | 3,64M |
| 2026-06-16 | $2,83 | -2,08 % | $2,83 | $2,83 | $2,72 | 41,70K |
| 2026-06-15 | $2,89 | 0,00 % | $2,83 | $2,89 | $2,75 | 74,60K |
| 2026-06-12 | $2,89 | -7,07 % | $3,08 | $3,14 | $2,84 | 76,00K |
| 2026-06-11 | $3,11 | +3,32 % | $3,00 | $3,16 | $2,93 | 89,70K |
| 2026-06-10 | $3,01 | -3,53 % | $3,06 | $3,20 | $2,95 | 147,20K |
| 2026-06-09 | $3,12 | +2,30 % | $3,05 | $3,55 | $2,75 | 1,52M |
| 2026-06-08 | $3,05 | +2,35 % | $3,10 | $3,62 | $3,02 | 157,90K |
| 2026-06-05 | $2,98 | -17,22 % | $3,50 | $3,53 | $2,98 | 119,50K |
| 2026-06-04 | $3,60 | -15,29 % | $3,84 | $4,00 | $3,55 | 235,00K |
| 2026-06-03 | $4,25 | +43,10 % | $3,21 | $5,00 | $3,20 | 4,79M |
| 2026-06-02 | $2,97 | -28,26 % | $3,78 | $3,98 | $2,80 | 659,90K |
| 2026-06-01 | $4,14 | -14,99 % | $5,28 | $6,00 | $4,01 | 1,23M |
| 2026-05-29 | $4,87 | -19,77 % | $5,63 | $6,03 | $4,62 | 1,04M |
| 2026-05-28 | $6,07 | +112,98 % | $5,77 | $8,50 | $5,52 | 54,08M |
| 2026-05-27 | $2,85 | -5,32 % | $3,12 | $3,12 | $2,74 | 13,85M |
| 2026-05-26 | $3,01 | +8,27 % | $2,89 | $3,23 | $2,72 | 289,40K |