Addentax Group Corp. ATXG
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$3,33-0,36 (-9,81 %)
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 | $3,33 | -9,81 % | $3,41 | $3,55 | $3,30 | 12,74K |
| 2026-09-30 | $3,69 | +7,89 % | $3,55 | $3,74 | $3,29 | 36,50K |
| 2026-09-29 | $3,42 | +0,29 % | $3,47 | $3,47 | $3,42 | 600 |
| 2026-09-28 | $3,41 | -5,28 % | $3,55 | $3,72 | $3,41 | 3,30K |
| 2026-09-25 | $3,60 | -1,37 % | $3,60 | $3,88 | $3,60 | 34,70K |
| 2026-09-24 | $3,65 | +6,10 % | $3,39 | $3,70 | $3,39 | 6,80K |
| 2026-09-23 | $3,44 | +1,47 % | $3,35 | $3,52 | $3,26 | 4,50K |
| 2026-09-22 | $3,39 | -3,14 % | $3,37 | $3,50 | $3,31 | 8,60K |
| 2026-09-21 | $3,50 | 0,00 % | $3,50 | $3,50 | $3,50 | 0 |
| 2026-09-18 | $3,50 | -4,89 % | $3,54 | $3,55 | $3,50 | 1,10K |
| 2026-09-17 | $3,68 | -3,16 % | $3,68 | $3,68 | $3,68 | 600 |
| 2026-09-16 | $3,80 | 0,00 % | $3,80 | $3,80 | $3,80 | 0 |
| 2026-09-15 | $3,80 | 0,00 % | $3,78 | $3,84 | $3,78 | 800 |
| 2026-09-14 | $3,80 | -1,30 % | $3,87 | $3,87 | $3,80 | 1,20K |
| 2026-09-11 | $3,85 | +11,92 % | $3,50 | $3,88 | $3,17 | 10,70K |
| 2026-09-10 | $3,44 | -2,82 % | $3,41 | $3,54 | $3,41 | 4,30K |
| 2026-09-09 | $3,54 | -1,80 % | $3,54 | $3,54 | $3,54 | 600 |
| 2026-09-08 | $3,61 | -1,23 % | $3,34 | $3,61 | $3,34 | 4,40K |
| 2026-09-04 | $3,65 | +0,27 % | $3,31 | $3,86 | $3,31 | 6,40K |
| 2026-09-03 | $3,64 | +9,18 % | $3,66 | $3,66 | $3,64 | 600 |
| 2026-09-02 | $3,33 | -2,51 % | $3,33 | $3,33 | $3,33 | 600 |
| 2026-09-01 | $3,42 | -3,53 % | $3,55 | $3,55 | $3,42 | 1,70K |
| 2026-08-31 | $3,55 | -4,19 % | $3,49 | $3,55 | $3,45 | 1,80K |
| 2026-08-28 | $3,70 | 0,00 % | $3,70 | $3,70 | $3,70 | 0 |
| 2026-08-27 | $3,70 | -2,63 % | $3,62 | $3,74 | $3,37 | 3,20K |
| 2026-08-26 | $3,80 | +2,98 % | $3,71 | $3,87 | $3,54 | 3,30K |
| 2026-08-25 | $3,69 | -0,27 % | $3,81 | $3,81 | $3,69 | 1,30K |
| 2026-08-24 | $3,70 | +0,41 % | $3,69 | $3,70 | $3,41 | 4,70K |
| 2026-08-21 | $3,68 | +2,93 % | $3,70 | $3,80 | $3,59 | 3,30K |
| 2026-08-20 | $3,58 | -5,04 % | $3,84 | $3,84 | $3,58 | 3,60K |
| 2026-08-19 | $3,77 | -5,99 % | $4,11 | $4,83 | $3,43 | 78,20K |
| 2026-08-18 | $4,01 | -0,74 % | $3,80 | $4,07 | $3,80 | 42,20K |
| 2026-08-17 | $4,04 | -2,65 % | $4,04 | $4,09 | $3,81 | 2,10K |
| 2026-08-14 | $4,15 | +4,80 % | $4,22 | $4,22 | $4,01 | 3,40K |
| 2026-08-13 | $3,96 | -19,18 % | $4,59 | $4,59 | $3,94 | 7,50K |
| 2026-08-12 | $4,90 | +0,62 % | $4,74 | $4,99 | $4,22 | 37,30K |
| 2026-08-11 | $4,87 | +4,06 % | $4,49 | $4,91 | $4,49 | 17,90K |
| 2026-08-10 | $4,68 | +18,48 % | $4,12 | $4,77 | $3,95 | 32,40K |
| 2026-08-07 | $3,95 | +8,52 % | $3,60 | $4,15 | $3,60 | 19,60K |
| 2026-08-06 | $3,64 | +11,66 % | $3,41 | $3,64 | $3,35 | 6,20K |
| 2026-08-05 | $3,26 | +4,82 % | $3,31 | $3,49 | $3,23 | 8,00K |
| 2026-08-04 | $3,11 | +5,42 % | $3,11 | $3,11 | $3,00 | 4,70K |
| 2026-08-03 | $2,95 | -16,43 % | $3,14 | $3,30 | $2,95 | 21,40K |
| 2026-07-31 | $3,53 | 0,00 % | $3,41 | $3,53 | $3,22 | 453,40K |
| 2026-07-30 | $3,53 | 0,00 % | $3,45 | $3,53 | $3,35 | 3,30K |
| 2026-07-29 | $3,53 | +0,28 % | $3,53 | $3,53 | $3,40 | 9,70K |
| 2026-07-28 | $3,52 | +6,67 % | $3,18 | $3,87 | $3,18 | 10,00K |
| 2026-07-27 | $3,30 | -10,81 % | $3,50 | $3,50 | $3,30 | 1,50K |
| 2026-07-24 | $3,70 | 0,00 % | $3,70 | $3,70 | $3,70 | 0 |
| 2026-07-23 | $3,70 | -2,63 % | $3,62 | $3,70 | $3,55 | 27,90K |
| 2026-07-22 | $3,80 | 0,00 % | $3,80 | $3,80 | $3,80 | 0 |
| 2026-07-21 | $3,80 | 0,00 % | $3,61 | $3,90 | $3,61 | 1,80K |
| 2026-07-20 | $3,80 | +7,34 % | $3,52 | $3,80 | $3,52 | 2,90K |
| 2026-07-17 | $3,54 | -9,23 % | $3,54 | $3,54 | $3,54 | 300 |
| 2026-07-16 | $3,90 | 0,00 % | $3,90 | $3,90 | $3,90 | 0 |
| 2026-07-15 | $3,90 | +0,26 % | $3,69 | $4,03 | $3,69 | 6,90K |
| 2026-07-14 | $3,89 | +5,71 % | $3,82 | $4,00 | $3,74 | 2,70K |
| 2026-07-13 | $3,68 | -3,66 % | $3,93 | $3,93 | $3,68 | 500 |
| 2026-07-10 | $3,82 | -0,52 % | $3,69 | $3,85 | $3,69 | 2,00K |
| 2026-07-09 | $3,84 | +2,95 % | $3,81 | $4,14 | $3,49 | 3,00K |
| 2026-07-08 | $3,73 | +1,39 % | $3,73 | $3,73 | $3,73 | 1,80K |
| 2026-07-07 | $3,68 | +1,35 % | $3,67 | $3,68 | $3,67 | 1,10K |
| 2026-07-06 | $3,63 | +2,83 % | $3,75 | $3,99 | $3,63 | 2,80K |
| 2026-07-02 | $3,53 | +5,40 % | $3,22 | $3,66 | $3,22 | 3,30K |
| 2026-07-01 | $3,35 | +10,53 % | $3,03 | $3,36 | $3,03 | 4,50K |
| 2026-06-30 | $3,03 | -21,30 % | $3,93 | $4,30 | $2,91 | 16,30K |
| 2026-06-29 | $3,85 | -9,62 % | $3,85 | $3,95 | $3,60 | 5,30K |
| 2026-06-26 | $4,26 | +6,37 % | $3,99 | $4,26 | $3,95 | 5,10K |
| 2026-06-25 | $4,01 | -8,46 % | $4,20 | $4,20 | $3,91 | 8,70K |
| 2026-06-24 | $4,38 | -5,91 % | $4,43 | $4,43 | $4,22 | 19,60K |
| 2026-06-23 | $4,65 | -5,01 % | $4,51 | $4,66 | $4,50 | 3,80K |
| 2026-06-22 | $4,89 | +3,93 % | $4,80 | $4,89 | $4,80 | 900 |
| 2026-06-18 | $4,71 | -0,19 % | $4,70 | $4,75 | $4,70 | 2,90K |
| 2026-06-17 | $4,72 | -2,50 % | $4,84 | $4,98 | $4,72 | 3,80K |
| 2026-06-16 | $4,84 | -3,01 % | $4,90 | $4,96 | $4,72 | 1,80K |
| 2026-06-15 | $4,99 | +8,01 % | $4,51 | $4,99 | $4,51 | 12,50K |
| 2026-06-12 | $4,62 | -1,81 % | $4,55 | $5,00 | $4,21 | 23,80K |
| 2026-06-11 | $4,70 | +5,73 % | $4,45 | $5,27 | $4,40 | 62,70K |
| 2026-06-10 | $4,45 | +2,30 % | $4,35 | $4,45 | $4,21 | 8,60K |
| 2026-06-09 | $4,35 | -7,64 % | $4,26 | $4,38 | $4,06 | 9,40K |
| 2026-06-08 | $4,71 | -5,80 % | $4,92 | $4,95 | $4,60 | 69,50K |
| 2026-06-05 | $5,00 | +3,09 % | $4,78 | $5,10 | $4,62 | 4,20K |
| 2026-06-04 | $4,85 | +5,43 % | $4,66 | $5,13 | $4,50 | 14,00K |
| 2026-06-03 | $4,60 | -9,45 % | $4,63 | $4,85 | $4,60 | 1,80K |
| 2026-06-02 | $5,08 | +15,19 % | $4,70 | $5,08 | $4,42 | 3,90K |
| 2026-06-01 | $4,41 | +6,27 % | $4,30 | $4,50 | $4,21 | 5,70K |
| 2026-05-29 | $4,15 | -0,48 % | $4,18 | $4,30 | $4,03 | 4,40K |
| 2026-05-28 | $4,17 | -1,65 % | $4,16 | $4,20 | $4,02 | 6,00K |
| 2026-05-27 | $4,24 | +3,41 % | $4,24 | $4,24 | $3,87 | 11,90K |
| 2026-05-26 | $4,10 | -4,87 % | $4,16 | $4,20 | $4,10 | 2,80K |