A2Z Cust2Mate Solutions Corp. AZ
NASDAQ · Vereinigte Staaten · Finanzen
$5,64-0,11 (-1,91 %)
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 | $5,64 | -1,91 % | $5,69 | $5,89 | $5,58 | 265,90K |
| 2026-09-30 | $5,75 | +3,79 % | $5,58 | $5,80 | $5,52 | 403,60K |
| 2026-09-29 | $5,54 | +3,75 % | $5,36 | $5,66 | $5,36 | 455,70K |
| 2026-09-28 | $5,34 | -2,02 % | $5,40 | $5,47 | $5,18 | 323,10K |
| 2026-09-25 | $5,45 | -4,05 % | $5,74 | $5,81 | $5,44 | 149,10K |
| 2026-09-24 | $5,68 | -1,22 % | $5,72 | $5,84 | $5,57 | 203,50K |
| 2026-09-23 | $5,75 | -4,33 % | $5,95 | $6,00 | $5,68 | 162,20K |
| 2026-09-22 | $6,01 | +3,09 % | $5,88 | $6,15 | $5,57 | 457,10K |
| 2026-09-21 | $5,83 | +3,19 % | $5,73 | $5,86 | $5,56 | 416,60K |
| 2026-09-18 | $5,65 | 0,00 % | $5,63 | $5,79 | $5,52 | 423,00K |
| 2026-09-17 | $5,65 | +0,89 % | $5,79 | $5,89 | $5,56 | 522,60K |
| 2026-09-16 | $5,60 | +0,90 % | $5,54 | $5,88 | $5,30 | 569,10K |
| 2026-09-15 | $5,55 | -4,31 % | $5,74 | $5,74 | $5,49 | 307,70K |
| 2026-09-14 | $5,80 | +0,17 % | $5,70 | $5,91 | $5,59 | 323,20K |
| 2026-09-11 | $5,79 | +1,05 % | $5,78 | $5,91 | $5,70 | 258,20K |
| 2026-09-10 | $5,73 | -4,98 % | $5,97 | $6,03 | $5,67 | 308,40K |
| 2026-09-09 | $6,03 | -2,11 % | $6,17 | $6,17 | $5,93 | 235,80K |
| 2026-09-08 | $6,16 | +0,16 % | $6,12 | $6,22 | $5,93 | 434,50K |
| 2026-09-04 | $6,15 | +2,67 % | $5,91 | $6,20 | $5,85 | 268,80K |
| 2026-09-03 | $5,99 | +1,53 % | $5,96 | $6,23 | $5,86 | 478,20K |
| 2026-09-02 | $5,90 | -2,48 % | $6,15 | $6,32 | $5,87 | 415,00K |
| 2026-09-01 | $6,05 | -5,17 % | $6,31 | $6,31 | $6,00 | 401,40K |
| 2026-08-31 | $6,38 | +0,47 % | $6,26 | $6,42 | $6,12 | 486,10K |
| 2026-08-28 | $6,35 | -4,22 % | $6,57 | $6,65 | $6,17 | 751,90K |
| 2026-08-27 | $6,63 | -4,19 % | $6,90 | $7,07 | $6,50 | 654,50K |
| 2026-08-26 | $6,92 | +0,14 % | $6,82 | $7,05 | $6,62 | 674,70K |
| 2026-08-25 | $6,91 | -2,40 % | $7,08 | $7,14 | $6,80 | 400,10K |
| 2026-08-24 | $7,08 | -1,12 % | $7,14 | $7,21 | $7,01 | 149,80K |
| 2026-08-21 | $7,16 | +4,07 % | $6,88 | $7,32 | $6,88 | 487,40K |
| 2026-08-20 | $6,88 | -8,02 % | $7,30 | $7,47 | $6,76 | 927,60K |
| 2026-08-19 | $7,48 | +2,89 % | $7,68 | $7,70 | $6,86 | 1,27M |
| 2026-08-18 | $7,27 | -0,14 % | $7,29 | $7,42 | $7,02 | 722,40K |
| 2026-08-17 | $7,28 | -0,68 % | $7,24 | $7,50 | $7,09 | 563,10K |
| 2026-08-14 | $7,33 | -9,51 % | $8,01 | $8,10 | $7,04 | 1,65M |
| 2026-08-13 | $8,10 | +25,19 % | $7,00 | $8,20 | $6,85 | 3,02M |
| 2026-08-12 | $6,47 | -3,43 % | $6,70 | $6,84 | $6,40 | 223,60K |
| 2026-08-11 | $6,70 | +3,55 % | $6,56 | $6,75 | $6,30 | 263,00K |
| 2026-08-10 | $6,47 | +4,02 % | $6,23 | $6,95 | $5,90 | 492,10K |
| 2026-08-07 | $6,22 | +4,01 % | $5,94 | $6,51 | $5,90 | 176,20K |
| 2026-08-06 | $5,98 | -0,83 % | $6,04 | $6,22 | $5,90 | 139,30K |
| 2026-08-05 | $6,03 | +2,38 % | $5,86 | $6,04 | $5,70 | 201,00K |
| 2026-08-04 | $5,89 | -0,34 % | $5,91 | $6,24 | $5,88 | 229,90K |
| 2026-08-03 | $5,91 | -3,90 % | $6,06 | $6,40 | $5,75 | 387,30K |
| 2026-07-31 | $6,15 | +9,43 % | $5,62 | $6,17 | $5,48 | 202,70K |
| 2026-07-30 | $5,62 | +3,88 % | $5,47 | $5,65 | $5,41 | 162,50K |
| 2026-07-29 | $5,41 | -8,31 % | $5,93 | $5,98 | $5,36 | 177,70K |
| 2026-07-28 | $5,90 | +2,61 % | $5,79 | $5,99 | $5,56 | 203,40K |
| 2026-07-27 | $5,75 | +2,86 % | $5,66 | $5,80 | $5,51 | 139,60K |
| 2026-07-24 | $5,59 | +5,27 % | $5,39 | $5,69 | $5,20 | 252,10K |
| 2026-07-23 | $5,31 | -1,30 % | $5,33 | $5,39 | $5,16 | 138,00K |
| 2026-07-22 | $5,38 | -3,41 % | $5,53 | $5,66 | $5,38 | 145,00K |
| 2026-07-21 | $5,57 | +0,18 % | $5,58 | $5,68 | $5,51 | 96,90K |
| 2026-07-20 | $5,56 | +0,91 % | $5,51 | $5,58 | $5,33 | 210,70K |
| 2026-07-17 | $5,51 | -3,16 % | $5,62 | $5,69 | $5,42 | 118,00K |
| 2026-07-16 | $5,69 | +3,83 % | $5,45 | $5,71 | $5,32 | 210,60K |
| 2026-07-15 | $5,48 | -1,08 % | $5,60 | $5,66 | $5,45 | 108,90K |
| 2026-07-14 | $5,54 | -0,54 % | $5,57 | $5,67 | $5,53 | 132,70K |
| 2026-07-13 | $5,57 | -1,24 % | $5,55 | $5,68 | $5,28 | 271,20K |
| 2026-07-10 | $5,64 | -2,59 % | $5,84 | $5,85 | $5,57 | 279,60K |
| 2026-07-09 | $5,79 | -4,30 % | $6,05 | $6,14 | $5,77 | 165,00K |
| 2026-07-08 | $6,05 | +0,67 % | $5,96 | $6,14 | $5,81 | 153,20K |
| 2026-07-07 | $6,01 | -3,22 % | $6,17 | $6,26 | $5,84 | 136,10K |
| 2026-07-06 | $6,21 | -0,80 % | $6,45 | $6,70 | $6,16 | 263,50K |
| 2026-07-02 | $6,26 | -0,32 % | $6,35 | $6,66 | $6,03 | 383,10K |
| 2026-07-01 | $6,28 | +7,90 % | $5,76 | $6,32 | $5,63 | 444,20K |
| 2026-06-30 | $5,82 | +5,43 % | $5,50 | $5,83 | $5,50 | 362,90K |
| 2026-06-29 | $5,52 | +3,95 % | $5,31 | $5,63 | $5,21 | 310,00K |
| 2026-06-26 | $5,31 | +0,38 % | $5,22 | $5,41 | $5,17 | 249,80K |
| 2026-06-25 | $5,29 | -2,04 % | $5,56 | $5,69 | $5,23 | 490,50K |
| 2026-06-24 | $5,40 | +2,66 % | $5,24 | $5,50 | $5,20 | 328,30K |
| 2026-06-23 | $5,26 | -4,36 % | $5,30 | $5,59 | $5,25 | 468,70K |
| 2026-06-22 | $5,50 | -3,85 % | $5,74 | $5,99 | $5,43 | 477,20K |
| 2026-06-18 | $5,72 | +1,24 % | $5,73 | $5,96 | $5,56 | 252,20K |
| 2026-06-17 | $5,65 | -2,42 % | $5,82 | $5,98 | $5,63 | 260,00K |
| 2026-06-16 | $5,79 | -0,52 % | $5,82 | $5,91 | $5,70 | 240,00K |
| 2026-06-15 | $5,82 | -4,12 % | $6,14 | $6,32 | $5,80 | 295,60K |
| 2026-06-12 | $6,07 | +2,02 % | $5,98 | $6,18 | $5,87 | 220,60K |
| 2026-06-11 | $5,95 | +0,34 % | $6,04 | $6,20 | $5,83 | 340,50K |
| 2026-06-10 | $5,93 | -1,17 % | $5,88 | $6,12 | $5,86 | 399,30K |
| 2026-06-09 | $6,00 | -5,06 % | $6,35 | $6,59 | $5,88 | 451,30K |
| 2026-06-08 | $6,32 | -1,56 % | $6,63 | $6,83 | $6,32 | 219,30K |
| 2026-06-05 | $6,42 | -5,17 % | $6,67 | $6,90 | $6,31 | 216,70K |
| 2026-06-04 | $6,77 | +3,36 % | $6,56 | $6,85 | $6,47 | 127,30K |
| 2026-06-03 | $6,55 | -6,83 % | $6,98 | $6,99 | $6,40 | 484,60K |
| 2026-06-02 | $7,03 | +2,33 % | $6,91 | $7,16 | $6,80 | 494,00K |
| 2026-06-01 | $6,87 | -2,28 % | $7,01 | $7,40 | $6,80 | 442,20K |
| 2026-05-29 | $7,03 | +5,24 % | $6,68 | $7,25 | $6,50 | 438,20K |
| 2026-05-28 | $6,68 | -0,60 % | $6,74 | $6,96 | $6,62 | 309,50K |
| 2026-05-27 | $6,72 | +2,13 % | $6,62 | $6,89 | $6,40 | 220,10K |
| 2026-05-26 | $6,58 | +3,95 % | $6,38 | $6,61 | $6,27 | 298,10K |