Avalanche Treasury Corporation Class A AVAT
NASDAQ · Vereinigte Staaten · Finanzen
$1,87+0,06 (+3,61 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,87 | +3,91 % | $1,83 | $1,94 | $1,81 | 272,44K |
| 2026-10-01 | $1,80 | -1,64 % | $1,76 | $1,83 | $1,72 | 860,90K |
| 2026-09-30 | $1,83 | -3,68 % | $1,94 | $1,98 | $1,76 | 1,00M |
| 2026-09-29 | $1,90 | +13,77 % | $1,90 | $2,06 | $1,85 | 2,09M |
| 2026-09-28 | $1,67 | -9,24 % | $1,83 | $2,06 | $1,58 | 2,38M |
| 2026-09-25 | $1,84 | +2,22 % | $2,07 | $2,09 | $1,78 | 1,02M |
| 2026-09-24 | $1,80 | -18,55 % | $2,13 | $2,13 | $1,73 | 1,65M |
| 2026-09-23 | $2,21 | -2,21 % | $2,07 | $2,58 | $1,96 | 2,53M |
| 2026-09-22 | $2,26 | +20,86 % | $1,83 | $2,33 | $1,83 | 4,03M |
| 2026-09-21 | $1,87 | +73,15 % | $1,40 | $2,12 | $1,38 | 23,32M |
| 2026-09-18 | $1,08 | +22,59 % | $0,86 | $1,12 | $0,86 | 2,20M |
| 2026-09-17 | $0,88 | -5,57 % | $0,88 | $1,06 | $0,85 | 828,10K |
| 2026-09-16 | $0,93 | +4,36 % | $0,84 | $0,95 | $0,79 | 556,30K |
| 2026-09-15 | $0,89 | -14,86 % | $1,06 | $1,06 | $0,84 | 641,70K |
| 2026-09-14 | $1,05 | +5,00 % | $1,00 | $1,05 | $0,94 | 637,10K |
| 2026-09-11 | $1,00 | +5,15 % | $0,95 | $1,11 | $0,94 | 992,30K |
| 2026-09-10 | $0,95 | -0,73 % | $0,92 | $0,98 | $0,87 | 777,80K |
| 2026-09-09 | $0,96 | +12,05 % | $0,90 | $1,03 | $0,88 | 2,01M |
| 2026-09-08 | $0,86 | +14,46 % | $0,76 | $0,93 | $0,76 | 1,25M |
| 2026-09-04 | $0,75 | +2,61 % | $0,73 | $0,76 | $0,69 | 220,90K |
| 2026-09-03 | $0,73 | +0,97 % | $0,72 | $0,82 | $0,72 | 579,70K |
| 2026-09-02 | $0,72 | +0,14 % | $0,71 | $0,74 | $0,67 | 356,30K |
| 2026-09-01 | $0,72 | -0,55 % | $0,73 | $0,77 | $0,70 | 843,60K |
| 2026-08-31 | $0,72 | +11,04 % | $0,67 | $0,73 | $0,65 | 613,90K |
| 2026-08-28 | $0,65 | +4,32 % | $0,61 | $0,68 | $0,61 | 776,20K |
| 2026-08-27 | $0,63 | +13,22 % | $0,56 | $0,65 | $0,55 | 1,24M |
| 2026-08-26 | $0,55 | +7,18 % | $0,52 | $0,57 | $0,50 | 866,20K |
| 2026-08-25 | $0,51 | -4,28 % | $0,53 | $0,54 | $0,49 | 390,40K |
| 2026-08-24 | $0,54 | +9,80 % | $0,54 | $0,58 | $0,52 | 1,19M |
| 2026-08-21 | $0,49 | +11,36 % | $0,46 | $0,54 | $0,44 | 1,52M |
| 2026-08-20 | $0,44 | +3,53 % | $0,42 | $0,47 | $0,40 | 955,80K |
| 2026-08-19 | $0,43 | +10,10 % | $0,38 | $0,45 | $0,37 | 256,30K |
| 2026-08-18 | $0,39 | 0,00 % | $0,38 | $0,40 | $0,37 | 71,10K |
| 2026-08-17 | $0,39 | +1,58 % | $0,38 | $0,40 | $0,37 | 97,80K |
| 2026-08-14 | $0,38 | +6,74 % | $0,35 | $0,39 | $0,35 | 211,80K |
| 2026-08-13 | $0,36 | +4,09 % | $0,34 | $0,37 | $0,34 | 142,40K |
| 2026-08-12 | $0,34 | +1,18 % | $0,32 | $0,37 | $0,32 | 145,20K |
| 2026-08-11 | $0,34 | 0,00 % | $0,35 | $0,35 | $0,33 | 63,30K |
| 2026-08-10 | $0,34 | +5,63 % | $0,33 | $0,34 | $0,30 | 155,00K |
| 2026-08-07 | $0,32 | -5,88 % | $0,36 | $0,37 | $0,31 | 86,60K |
| 2026-08-06 | $0,34 | -0,58 % | $0,33 | $0,36 | $0,33 | 100,00K |
| 2026-08-05 | $0,34 | -3,12 % | $0,37 | $0,37 | $0,32 | 234,00K |
| 2026-08-04 | $0,35 | +15,74 % | $0,30 | $0,37 | $0,30 | 291,70K |
| 2026-08-03 | $0,31 | +2,01 % | $0,30 | $0,34 | $0,28 | 280,60K |
| 2026-07-31 | $0,30 | -3,86 % | $0,31 | $0,34 | $0,29 | 298,80K |
| 2026-07-30 | $0,31 | +3,32 % | $0,31 | $0,34 | $0,30 | 119,30K |
| 2026-07-29 | $0,30 | -8,79 % | $0,35 | $0,35 | $0,29 | 245,50K |
| 2026-07-28 | $0,33 | +3,45 % | $0,32 | $0,34 | $0,29 | 395,50K |
| 2026-07-27 | $0,32 | +1,92 % | $0,33 | $0,33 | $0,31 | 123,50K |
| 2026-07-24 | $0,31 | -17,85 % | $0,40 | $0,40 | $0,31 | 1,20M |
| 2026-07-23 | $0,38 | -20,13 % | $0,46 | $0,47 | $0,35 | 630,20K |
| 2026-07-22 | $0,48 | -6,84 % | $0,52 | $0,53 | $0,46 | 181,20K |
| 2026-07-21 | $0,51 | +1,19 % | $0,52 | $0,52 | $0,49 | 146,90K |
| 2026-07-20 | $0,51 | +0,80 % | $0,51 | $0,52 | $0,47 | 254,20K |
| 2026-07-17 | $0,50 | -7,21 % | $0,55 | $0,57 | $0,50 | 328,10K |
| 2026-07-16 | $0,54 | +1,50 % | $0,54 | $0,58 | $0,52 | 239,90K |
| 2026-07-15 | $0,53 | -2,74 % | $0,56 | $0,56 | $0,53 | 228,60K |
| 2026-07-14 | $0,55 | +8,73 % | $0,51 | $0,57 | $0,50 | 527,30K |
| 2026-07-13 | $0,50 | -6,49 % | $0,54 | $0,57 | $0,50 | 323,20K |
| 2026-07-10 | $0,54 | -6,91 % | $0,57 | $0,62 | $0,53 | 398,60K |
| 2026-07-09 | $0,58 | +13,53 % | $0,50 | $0,58 | $0,50 | 551,40K |
| 2026-07-08 | $0,51 | -0,78 % | $0,50 | $0,52 | $0,49 | 350,40K |
| 2026-07-07 | $0,51 | -9,03 % | $0,58 | $0,59 | $0,50 | 593,10K |
| 2026-07-06 | $0,56 | +8,03 % | $0,52 | $0,57 | $0,50 | 526,50K |
| 2026-07-02 | $0,52 | +4,39 % | $0,54 | $0,55 | $0,49 | 1,52M |
| 2026-07-01 | $0,50 | +0,20 % | $0,50 | $0,54 | $0,44 | 1,95M |
| 2026-06-30 | $0,50 | -30,94 % | $0,67 | $0,69 | $0,49 | 2,12M |
| 2026-06-29 | $0,72 | -7,77 % | $0,73 | $0,73 | $0,66 | 654,40K |
| 2026-06-26 | $0,79 | +0,77 % | $0,76 | $0,79 | $0,73 | 330,80K |
| 2026-06-25 | $0,78 | +8,95 % | $0,75 | $0,78 | $0,69 | 306,10K |
| 2026-06-24 | $0,71 | -11,73 % | $0,79 | $0,84 | $0,69 | 615,20K |
| 2026-06-23 | $0,81 | -4,59 % | $0,82 | $0,85 | $0,77 | 662,10K |
| 2026-06-22 | $0,85 | -0,70 % | $0,93 | $0,94 | $0,83 | 688,90K |
| 2026-06-18 | $0,86 | -21,56 % | $1,04 | $1,04 | $0,84 | 1,30M |
| 2026-06-17 | $1,09 | +13,54 % | $1,00 | $1,14 | $0,91 | 1,42M |
| 2026-06-16 | $0,96 | -17,95 % | $1,21 | $1,22 | $0,92 | 3,24M |
| 2026-06-15 | $1,17 | -13,33 % | $1,38 | $1,47 | $1,05 | 4,17M |
| 2026-06-12 | $1,35 | -27,03 % | $1,43 | $1,57 | $1,21 | 1,00M |
| 2026-06-11 | $1,85 | -40,71 % | $2,99 | $3,00 | $1,75 | 497,60K |
| 2026-06-10 | $3,12 | -57,67 % | $7,31 | $9,70 | $2,70 | 822,30K |
| 2026-06-09 | $7,37 | +12,69 % | $7,02 | $7,79 | $6,61 | 15,10K |
| 2026-06-08 | $6,54 | -17,94 % | $8,00 | $8,00 | $6,01 | 46,40K |
| 2026-06-05 | $7,97 | -0,25 % | $7,51 | $7,97 | $7,27 | 4,80K |
| 2026-06-04 | $7,99 | -8,69 % | $9,20 | $9,20 | $6,99 | 6,50K |
| 2026-06-03 | $8,75 | -10,26 % | $9,52 | $9,62 | $8,74 | 1,70K |
| 2026-06-02 | $9,75 | -8,19 % | $10,30 | $10,30 | $8,13 | 22,90K |
| 2026-06-01 | $10,62 | 0,00 % | $10,65 | $10,66 | $10,62 | 29,70K |
| 2026-05-29 | $10,62 | 0,00 % | $10,63 | $10,65 | $10,62 | 5,80K |
| 2026-05-28 | $10,62 | +0,09 % | $10,63 | $10,63 | $10,62 | 33,60K |
| 2026-05-27 | $10,61 | +0,19 % | $10,61 | $10,63 | $10,61 | 978,20K |