Solowin Holdings Class A AXG
NASDAQ · Vereinigte Staaten · Finanzen
$0,1290+0,00 (+3,12 %)
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 | $0,13 | +3,20 % | $0,13 | $0,14 | $0,12 | 7,65M |
| 2026-09-30 | $0,13 | -3,10 % | $0,13 | $0,14 | $0,12 | 11,41M |
| 2026-09-29 | $0,13 | -12,24 % | $0,13 | $0,14 | $0,11 | 21,72M |
| 2026-09-28 | $0,15 | -26,50 % | $0,18 | $0,18 | $0,14 | 40,07M |
| 2026-09-25 | $0,20 | -84,62 % | $1,21 | $1,21 | $0,15 | 106,37M |
| 2026-09-24 | $1,30 | -20,73 % | $1,60 | $1,67 | $1,26 | 914,70K |
| 2026-09-23 | $1,64 | +0,31 % | $1,59 | $1,72 | $1,52 | 468,90K |
| 2026-09-22 | $1,63 | -8,66 % | $1,75 | $1,75 | $1,58 | 207,60K |
| 2026-09-21 | $1,79 | -4,28 % | $1,87 | $1,93 | $1,75 | 994,20K |
| 2026-09-18 | $1,87 | -5,56 % | $2,04 | $2,05 | $1,86 | 1,25M |
| 2026-09-17 | $1,98 | -5,26 % | $2,16 | $2,19 | $1,97 | 312,10K |
| 2026-09-16 | $2,09 | -2,79 % | $2,14 | $2,16 | $2,01 | 345,10K |
| 2026-09-15 | $2,15 | +5,39 % | $2,05 | $2,17 | $2,00 | 77,20K |
| 2026-09-14 | $2,04 | -4,23 % | $2,12 | $2,27 | $1,94 | 793,50K |
| 2026-09-11 | $2,13 | -2,29 % | $2,22 | $2,37 | $2,03 | 285,40K |
| 2026-09-10 | $2,18 | +3,32 % | $2,08 | $2,20 | $2,08 | 51,40K |
| 2026-09-09 | $2,11 | +5,50 % | $2,04 | $2,24 | $2,01 | 352,30K |
| 2026-09-08 | $2,00 | -10,71 % | $2,17 | $2,17 | $1,90 | 212,20K |
| 2026-09-04 | $2,24 | -1,75 % | $2,25 | $2,30 | $2,21 | 49,10K |
| 2026-09-03 | $2,28 | -0,87 % | $2,30 | $2,46 | $2,25 | 215,00K |
| 2026-09-02 | $2,30 | +3,60 % | $2,22 | $2,33 | $2,22 | 66,00K |
| 2026-09-01 | $2,22 | -0,89 % | $2,25 | $2,27 | $2,19 | 123,30K |
| 2026-08-31 | $2,24 | +0,45 % | $2,25 | $2,34 | $2,23 | 121,20K |
| 2026-08-28 | $2,23 | -0,89 % | $2,23 | $2,25 | $2,21 | 77,00K |
| 2026-08-27 | $2,25 | -5,06 % | $2,27 | $2,35 | $2,23 | 92,70K |
| 2026-08-26 | $2,37 | +1,28 % | $2,31 | $2,38 | $2,31 | 930,70K |
| 2026-08-25 | $2,34 | -0,64 % | $2,37 | $2,40 | $2,33 | 69,30K |
| 2026-08-24 | $2,36 | -5,80 % | $2,42 | $2,42 | $2,35 | 322,10K |
| 2026-08-21 | $2,50 | -1,96 % | $2,53 | $2,55 | $2,47 | 79,40K |
| 2026-08-20 | $2,55 | +1,59 % | $2,51 | $2,55 | $2,50 | 711,10K |
| 2026-08-19 | $2,51 | -1,95 % | $2,54 | $2,55 | $2,50 | 98,80K |
| 2026-08-18 | $2,56 | -3,40 % | $2,60 | $2,60 | $2,54 | 82,30K |
| 2026-08-17 | $2,65 | -1,85 % | $2,72 | $2,80 | $2,60 | 122,70K |
| 2026-08-14 | $2,70 | -2,17 % | $2,77 | $2,77 | $2,67 | 29,60K |
| 2026-08-13 | $2,76 | -1,43 % | $2,82 | $2,92 | $2,70 | 64,60K |
| 2026-08-12 | $2,80 | +7,69 % | $2,61 | $2,82 | $2,57 | 123,30K |
| 2026-08-11 | $2,60 | +1,17 % | $2,56 | $2,60 | $2,54 | 56,60K |
| 2026-08-10 | $2,57 | -1,15 % | $2,64 | $2,64 | $2,57 | 81,00K |
| 2026-08-07 | $2,60 | -5,80 % | $2,74 | $2,74 | $2,60 | 148,80K |
| 2026-08-06 | $2,76 | -0,72 % | $2,82 | $2,82 | $2,74 | 149,40K |
| 2026-08-05 | $2,78 | -6,40 % | $2,95 | $2,95 | $2,78 | 292,60K |
| 2026-08-04 | $2,97 | -1,66 % | $3,04 | $3,04 | $2,97 | 332,60K |
| 2026-08-03 | $3,02 | 0,00 % | $3,05 | $3,08 | $3,00 | 184,30K |
| 2026-07-31 | $3,02 | -0,66 % | $3,02 | $3,06 | $3,00 | 267,90K |
| 2026-07-30 | $3,04 | -2,56 % | $3,14 | $3,14 | $3,03 | 120,90K |
| 2026-07-29 | $3,12 | +1,96 % | $3,11 | $3,15 | $3,03 | 134,20K |
| 2026-07-28 | $3,06 | -3,16 % | $3,15 | $3,15 | $3,06 | 179,10K |
| 2026-07-27 | $3,16 | 0,00 % | $3,16 | $3,18 | $3,14 | 189,10K |
| 2026-07-24 | $3,16 | -1,25 % | $3,19 | $3,20 | $3,15 | 110,80K |
| 2026-07-23 | $3,20 | 0,00 % | $3,22 | $3,23 | $3,13 | 684,30K |
| 2026-07-22 | $3,20 | 0,00 % | $3,20 | $3,23 | $3,17 | 101,20K |
| 2026-07-21 | $3,20 | 0,00 % | $3,21 | $3,24 | $3,17 | 55,30K |
| 2026-07-20 | $3,20 | -0,93 % | $3,23 | $3,26 | $3,18 | 33,80K |
| 2026-07-17 | $3,23 | -0,62 % | $3,21 | $3,25 | $3,20 | 71,80K |
| 2026-07-16 | $3,25 | +0,62 % | $3,22 | $3,25 | $3,18 | 62,90K |
| 2026-07-15 | $3,23 | -1,22 % | $3,27 | $3,27 | $3,21 | 70,20K |
| 2026-07-14 | $3,27 | +0,62 % | $3,27 | $3,29 | $3,23 | 41,90K |
| 2026-07-13 | $3,25 | -0,61 % | $3,26 | $3,27 | $3,12 | 79,80K |
| 2026-07-10 | $3,27 | +0,31 % | $3,30 | $3,33 | $3,22 | 44,80K |
| 2026-07-09 | $3,26 | -0,61 % | $3,27 | $3,27 | $3,21 | 37,30K |
| 2026-07-08 | $3,28 | 0,00 % | $3,27 | $3,29 | $3,20 | 74,00K |
| 2026-07-07 | $3,28 | -1,50 % | $3,30 | $3,33 | $3,24 | 40,90K |
| 2026-07-06 | $3,33 | +2,15 % | $3,25 | $3,34 | $3,22 | 25,90K |
| 2026-07-02 | $3,26 | +0,31 % | $3,29 | $3,34 | $3,18 | 72,60K |
| 2026-07-01 | $3,25 | -0,61 % | $3,31 | $3,31 | $3,25 | 210,60K |
| 2026-06-30 | $3,27 | 0,00 % | $3,26 | $3,39 | $3,26 | 272,60K |
| 2026-06-29 | $3,27 | -1,51 % | $3,30 | $3,41 | $3,22 | 934,60K |
| 2026-06-26 | $3,32 | +0,61 % | $3,33 | $3,35 | $3,17 | 603,40K |
| 2026-06-25 | $3,30 | 0,00 % | $3,29 | $3,32 | $3,21 | 406,90K |
| 2026-06-24 | $3,30 | 0,00 % | $3,31 | $3,31 | $3,17 | 261,20K |
| 2026-06-23 | $3,30 | -0,90 % | $3,29 | $3,37 | $3,19 | 256,20K |
| 2026-06-22 | $3,33 | 0,00 % | $3,35 | $3,36 | $3,31 | 29,20K |
| 2026-06-18 | $3,33 | -0,89 % | $3,36 | $3,40 | $3,33 | 20,40K |
| 2026-06-17 | $3,36 | -2,04 % | $3,32 | $3,40 | $3,32 | 31,60K |
| 2026-06-16 | $3,43 | 0,00 % | $3,41 | $3,43 | $3,35 | 49,50K |
| 2026-06-15 | $3,43 | -0,58 % | $3,47 | $3,49 | $3,40 | 42,60K |
| 2026-06-12 | $3,45 | -1,99 % | $3,51 | $3,53 | $3,44 | 186,30K |
| 2026-06-11 | $3,52 | +0,57 % | $3,52 | $3,53 | $3,45 | 182,00K |
| 2026-06-10 | $3,50 | +1,16 % | $3,46 | $3,56 | $3,39 | 106,80K |
| 2026-06-09 | $3,46 | +0,29 % | $3,45 | $3,52 | $3,41 | 158,90K |
| 2026-06-08 | $3,45 | +0,58 % | $3,40 | $3,47 | $3,37 | 31,30K |
| 2026-06-05 | $3,43 | -1,72 % | $3,49 | $3,60 | $3,40 | 148,00K |
| 2026-06-04 | $3,49 | +1,16 % | $3,41 | $3,53 | $3,41 | 43,40K |
| 2026-06-03 | $3,45 | 0,00 % | $3,38 | $3,50 | $3,38 | 79,80K |
| 2026-06-02 | $3,45 | -0,86 % | $3,41 | $3,48 | $3,41 | 74,30K |
| 2026-06-01 | $3,48 | +0,29 % | $3,50 | $3,50 | $3,44 | 97,10K |
| 2026-05-29 | $3,47 | -0,57 % | $3,48 | $3,49 | $3,44 | 53,30K |
| 2026-05-28 | $3,49 | -0,29 % | $3,45 | $3,52 | $3,45 | 95,20K |
| 2026-05-27 | $3,50 | 0,00 % | $3,50 | $3,51 | $3,42 | 105,80K |
| 2026-05-26 | $3,50 | -1,13 % | $3,51 | $3,58 | $3,46 | 365,40K |