ATIF Holdings Ltd. AUC
NASDAQ · Vereinigte Staaten · Finanzen
$9,10-0,02 (-0,22 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,10 | -0,22 % | $9,10 | $9,10 | $9,10 | 441 |
| 2026-09-30 | $9,12 | -0,87 % | $8,92 | $9,15 | $8,92 | 4,40K |
| 2026-09-29 | $9,20 | -0,86 % | $9,29 | $9,29 | $8,40 | 10,30K |
| 2026-09-28 | $9,28 | +9,43 % | $8,87 | $9,28 | $8,49 | 6,90K |
| 2026-09-25 | $8,48 | -4,72 % | $8,97 | $8,97 | $7,99 | 1,30K |
| 2026-09-24 | $8,90 | +1,48 % | $8,86 | $8,90 | $8,18 | 2,50K |
| 2026-09-23 | $8,77 | -4,67 % | $9,00 | $9,00 | $7,01 | 11,50K |
| 2026-09-22 | $9,20 | +20,10 % | $8,45 | $9,20 | $7,92 | 6,20K |
| 2026-09-21 | $7,66 | -17,90 % | $9,33 | $9,33 | $7,66 | 6,00K |
| 2026-09-18 | $9,33 | +39,46 % | $7,05 | $9,33 | $7,05 | 7,40K |
| 2026-09-17 | $6,69 | -3,88 % | $6,66 | $6,69 | $6,66 | 2,10K |
| 2026-09-16 | $6,96 | +4,04 % | $6,95 | $7,05 | $6,95 | 3,10K |
| 2026-09-15 | $6,69 | -6,43 % | $6,86 | $7,09 | $6,69 | 2,10K |
| 2026-09-14 | $7,15 | +2,14 % | $7,21 | $7,50 | $7,10 | 2,80K |
| 2026-09-11 | $7,00 | -3,71 % | $7,24 | $7,24 | $6,88 | 6,20K |
| 2026-09-10 | $7,27 | +0,41 % | $6,66 | $7,41 | $6,66 | 12,30K |
| 2026-09-09 | $7,24 | +3,87 % | $7,01 | $7,29 | $6,27 | 12,40K |
| 2026-09-08 | $6,97 | +12,06 % | $5,97 | $7,12 | $5,97 | 5,40K |
| 2026-09-04 | $6,22 | -1,58 % | $6,12 | $6,40 | $6,08 | 4,70K |
| 2026-09-03 | $6,32 | +0,32 % | $6,50 | $6,85 | $6,31 | 22,10K |
| 2026-09-02 | $6,30 | -5,98 % | $6,80 | $7,31 | $6,30 | 16,90K |
| 2026-09-01 | $6,70 | 0,00 % | $6,70 | $6,70 | $6,70 | 0 |
| 2026-08-31 | $6,70 | -1,46 % | $6,80 | $6,80 | $6,65 | 5,40K |
| 2026-08-28 | $6,80 | 0,00 % | $6,80 | $6,80 | $6,80 | 0 |
| 2026-08-27 | $6,80 | 0,00 % | $6,80 | $6,80 | $6,80 | 0 |
| 2026-08-26 | $6,80 | 0,00 % | $6,80 | $6,80 | $6,80 | 0 |
| 2026-08-25 | $6,80 | 0,00 % | $6,80 | $6,80 | $6,80 | 0 |
| 2026-08-24 | $6,80 | 0,00 % | $6,80 | $6,80 | $6,80 | 0 |
| 2026-08-21 | $6,80 | +6,92 % | $6,80 | $6,80 | $6,80 | 500 |
| 2026-08-20 | $6,36 | -8,88 % | $6,19 | $6,36 | $6,19 | 1,60K |
| 2026-08-19 | $6,98 | 0,00 % | $6,98 | $6,98 | $6,98 | 0 |
| 2026-08-18 | $6,98 | 0,00 % | $6,71 | $6,98 | $6,71 | 6,20K |
| 2026-08-17 | $6,98 | 0,00 % | $6,98 | $6,98 | $6,98 | 0 |
| 2026-08-14 | $6,98 | +4,33 % | $6,98 | $6,98 | $6,98 | 300 |
| 2026-08-13 | $6,69 | +2,26 % | $7,01 | $7,01 | $6,50 | 1,20K |
| 2026-08-12 | $6,54 | +0,65 % | $6,54 | $6,54 | $6,54 | 500 |
| 2026-08-11 | $6,50 | -2,40 % | $6,20 | $6,99 | $6,20 | 3,00K |
| 2026-08-10 | $6,66 | -4,86 % | $6,71 | $6,71 | $6,32 | 2,70K |
| 2026-08-07 | $7,00 | -0,85 % | $7,06 | $7,06 | $6,66 | 2,40K |
| 2026-08-06 | $7,06 | +8,12 % | $7,06 | $7,06 | $7,06 | 200 |
| 2026-08-05 | $6,53 | +6,18 % | $6,36 | $6,74 | $6,36 | 1,00K |
| 2026-08-04 | $6,15 | -13,26 % | $6,77 | $6,80 | $6,15 | 10,90K |
| 2026-08-03 | $7,09 | -1,39 % | $6,69 | $7,09 | $6,68 | 800 |
| 2026-07-31 | $7,19 | -1,51 % | $7,97 | $8,00 | $6,00 | 15,40K |
| 2026-07-30 | $7,30 | +3,84 % | $7,19 | $7,30 | $7,19 | 700 |
| 2026-07-29 | $7,03 | -5,64 % | $6,69 | $7,97 | $5,83 | 17,50K |
| 2026-07-28 | $7,45 | -5,70 % | $7,11 | $7,45 | $7,00 | 3,10K |
| 2026-07-27 | $7,90 | -1,13 % | $7,90 | $7,90 | $7,90 | 300 |
| 2026-07-24 | $7,99 | 0,00 % | $7,99 | $7,99 | $7,99 | 0 |
| 2026-07-23 | $7,99 | 0,00 % | $7,99 | $7,99 | $7,99 | 0 |
| 2026-07-22 | $7,99 | +1,01 % | $7,80 | $7,99 | $7,80 | 900 |
| 2026-07-21 | $7,91 | -1,74 % | $7,91 | $7,91 | $7,91 | 400 |
| 2026-07-20 | $8,05 | +1,39 % | $8,00 | $8,20 | $8,00 | 1,10K |
| 2026-07-17 | $7,94 | -0,13 % | $7,75 | $8,42 | $7,74 | 8,20K |
| 2026-07-16 | $7,95 | -5,92 % | $7,98 | $8,45 | $7,95 | 1,30K |
| 2026-07-15 | $8,45 | +7,92 % | $7,82 | $8,45 | $7,64 | 8,40K |
| 2026-07-14 | $7,83 | +7,17 % | $7,52 | $7,83 | $7,52 | 4,30K |
| 2026-07-13 | $7,31 | -0,73 % | $7,35 | $7,35 | $7,09 | 2,80K |
| 2026-07-10 | $7,36 | -0,94 % | $7,41 | $7,48 | $7,06 | 5,60K |
| 2026-07-09 | $7,43 | -4,74 % | $7,46 | $7,46 | $7,20 | 3,40K |
| 2026-07-08 | $7,80 | -3,58 % | $8,09 | $8,09 | $7,53 | 11,80K |
| 2026-07-07 | $8,09 | +1,13 % | $7,94 | $8,13 | $7,60 | 25,60K |
| 2026-07-06 | $8,00 | -1,48 % | $8,44 | $8,44 | $8,00 | 3,40K |
| 2026-07-02 | $8,12 | -0,12 % | $7,81 | $8,50 | $7,70 | 13,60K |
| 2026-07-01 | $8,13 | +10,28 % | $7,80 | $8,13 | $7,60 | 3,10K |
| 2026-06-30 | $7,37 | -4,14 % | $7,37 | $7,37 | $7,37 | 300 |
| 2026-06-29 | $7,69 | -9,74 % | $7,82 | $7,82 | $7,20 | 9,80K |
| 2026-06-26 | $8,52 | +31,08 % | $5,89 | $8,58 | $5,89 | 54,60K |
| 2026-06-25 | $6,50 | +0,93 % | $6,09 | $6,55 | $5,87 | 2,90K |
| 2026-06-24 | $6,44 | +3,04 % | $6,80 | $6,80 | $6,40 | 3,50K |
| 2026-06-23 | $6,25 | +4,17 % | $5,84 | $8,01 | $5,84 | 17,80K |
| 2026-06-22 | $6,00 | -4,91 % | $6,15 | $6,50 | $5,82 | 2,70K |
| 2026-06-18 | $6,31 | +8,79 % | $6,34 | $6,34 | $6,31 | 1,20K |
| 2026-06-17 | $5,80 | 0,00 % | $5,77 | $6,43 | $5,69 | 8,50K |
| 2026-06-16 | $5,80 | -1,19 % | $5,87 | $6,00 | $5,75 | 1,20K |
| 2026-06-15 | $5,87 | -3,77 % | $5,88 | $6,00 | $5,87 | 2,10K |
| 2026-06-12 | $6,10 | -3,33 % | $7,00 | $7,50 | $5,74 | 9,40K |
| 2026-06-11 | $6,31 | -5,68 % | $6,25 | $6,45 | $6,00 | 2,50K |
| 2026-06-10 | $6,69 | 0,00 % | $6,69 | $6,69 | $6,69 | 0 |
| 2026-06-09 | $6,69 | -4,43 % | $7,00 | $7,00 | $6,69 | 600 |
| 2026-06-08 | $7,00 | -3,45 % | $6,60 | $7,00 | $5,41 | 5,30K |
| 2026-06-05 | $7,25 | 0,00 % | $7,25 | $7,25 | $7,25 | 0 |
| 2026-06-04 | $7,25 | -8,71 % | $7,31 | $7,35 | $6,30 | 12,30K |
| 2026-06-03 | $7,94 | +1,04 % | $7,70 | $7,94 | $7,66 | 1,60K |
| 2026-06-02 | $7,86 | -1,75 % | $7,86 | $7,86 | $7,86 | 1,10K |
| 2026-06-01 | $8,00 | +3,90 % | $7,70 | $8,00 | $7,70 | 1,40K |
| 2026-05-29 | $7,70 | -3,75 % | $7,41 | $7,70 | $7,41 | 1,00K |
| 2026-05-28 | $8,00 | +4,64 % | $7,63 | $8,00 | $7,63 | 700 |
| 2026-05-27 | $7,64 | +4,58 % | $7,15 | $7,64 | $7,15 | 3,40K |
| 2026-05-26 | $7,31 | +8,22 % | $6,76 | $7,31 | $6,76 | 7,20K |