CBL International Limited Class B BANL
NASDAQ · Vereinigte Staaten · Transport
$4,54+0,09 (+1,99 %)
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 | $4,54 | +0,89 % | $4,60 | $4,65 | $4,51 | 10,40K |
| 2026-09-30 | $4,50 | -3,23 % | $4,71 | $4,72 | $4,30 | 21,40K |
| 2026-09-29 | $4,65 | +4,14 % | $4,75 | $4,75 | $4,57 | 7,10K |
| 2026-09-28 | $4,47 | -12,45 % | $4,83 | $5,12 | $4,46 | 16,00K |
| 2026-09-25 | $5,10 | -3,41 % | $4,79 | $5,30 | $4,79 | 6,20K |
| 2026-09-24 | $5,28 | +0,96 % | $5,49 | $5,50 | $5,26 | 11,50K |
| 2026-09-23 | $5,23 | -2,61 % | $5,17 | $5,45 | $4,99 | 9,00K |
| 2026-09-22 | $5,37 | +1,90 % | $5,33 | $5,37 | $5,25 | 4,30K |
| 2026-09-21 | $5,27 | -4,36 % | $5,39 | $5,44 | $5,24 | 4,70K |
| 2026-09-18 | $5,51 | -3,50 % | $5,80 | $5,80 | $5,43 | 24,90K |
| 2026-09-17 | $5,71 | +1,24 % | $5,71 | $5,90 | $5,67 | 16,60K |
| 2026-09-16 | $5,64 | -2,76 % | $5,75 | $5,85 | $5,64 | 18,30K |
| 2026-09-15 | $5,80 | 0,00 % | $5,80 | $6,10 | $5,68 | 34,90K |
| 2026-09-14 | $5,80 | -7,94 % | $6,28 | $6,30 | $5,64 | 51,00K |
| 2026-09-11 | $6,30 | +4,13 % | $6,00 | $6,90 | $5,88 | 46,30K |
| 2026-09-10 | $6,05 | +7,65 % | $5,60 | $6,61 | $5,60 | 47,70K |
| 2026-09-09 | $5,62 | -13,14 % | $6,58 | $6,95 | $5,62 | 32,00K |
| 2026-09-08 | $6,47 | -28,19 % | $8,69 | $9,50 | $6,40 | 88,70K |
| 2026-09-04 | $9,01 | -40,72 % | $15,31 | $16,00 | $7,47 | 213,80K |
| 2026-09-03 | $15,20 | -2,63 % | $15,34 | $15,89 | $15,16 | 35,30K |
| 2026-09-02 | $15,61 | +2,70 % | $15,11 | $16,02 | $15,11 | 17,00K |
| 2026-09-01 | $15,20 | -0,26 % | $15,64 | $16,16 | $15,20 | 31,50K |
| 2026-08-31 | $15,24 | -5,34 % | $16,01 | $16,19 | $15,13 | 27,30K |
| 2026-08-28 | $16,10 | +20,15 % | $13,31 | $16,40 | $13,20 | 67,40K |
| 2026-08-27 | $13,40 | -2,19 % | $13,32 | $14,00 | $13,11 | 40,20K |
| 2026-08-26 | $13,70 | +1,48 % | $13,07 | $14,10 | $13,07 | 47,50K |
| 2026-08-25 | $13,50 | -1,39 % | $13,74 | $14,10 | $13,03 | 56,30K |
| 2026-08-24 | $13,69 | +8,22 % | $12,78 | $14,35 | $12,78 | 52,20K |
| 2026-08-21 | $12,65 | +2,85 % | $12,24 | $13,45 | $11,63 | 180,70K |
| 2026-08-20 | $12,30 | +1,65 % | $12,20 | $13,49 | $12,06 | 36,20K |
| 2026-08-19 | $12,10 | -10,70 % | $13,48 | $13,80 | $11,50 | 44,30K |
| 2026-08-18 | $13,55 | +30,92 % | $11,52 | $13,66 | $10,20 | 153,50K |
| 2026-08-17 | $10,35 | -5,31 % | $9,35 | $11,90 | $8,88 | 78,90K |
| 2026-08-14 | $10,93 | +55,92 % | $7,12 | $12,10 | $7,12 | 516,00K |
| 2026-08-13 | $7,01 | +15,11 % | $5,51 | $7,01 | $5,41 | 121,80K |
| 2026-08-12 | $6,09 | +47,28 % | $4,05 | $7,50 | $4,05 | 2,90M |
| 2026-08-11 | $4,14 | +7,40 % | $4,00 | $4,40 | $3,92 | 16,90K |
| 2026-08-10 | $3,85 | +2,67 % | $3,78 | $4,07 | $3,72 | 24,10K |
| 2026-08-07 | $3,75 | -5,30 % | $3,90 | $3,90 | $3,62 | 8,40K |
| 2026-08-06 | $3,96 | +0,51 % | $3,94 | $4,20 | $3,80 | 54,30K |
| 2026-08-05 | $3,94 | -13,37 % | $4,18 | $4,18 | $3,62 | 130,10K |
| 2026-08-04 | $4,55 | +0,40 % | $4,53 | $4,58 | $4,08 | 1,29M |
| 2026-08-03 | $4,53 | -0,15 % | $4,34 | $4,57 | $4,30 | 17,70K |
| 2026-07-31 | $4,54 | -0,50 % | $4,60 | $4,75 | $4,20 | 16,60K |
| 2026-07-30 | $4,56 | -5,00 % | $4,77 | $4,95 | $4,48 | 8,00K |
| 2026-07-29 | $4,80 | -0,41 % | $5,03 | $5,03 | $4,65 | 47,70K |
| 2026-07-28 | $4,82 | -4,08 % | $4,95 | $5,00 | $4,57 | 14,50K |
| 2026-07-27 | $5,03 | +0,10 % | $4,87 | $5,13 | $4,33 | 18,50K |
| 2026-07-24 | $5,02 | +5,46 % | $4,80 | $5,10 | $4,41 | 20,60K |
| 2026-07-23 | $4,76 | +4,39 % | $4,58 | $5,34 | $4,30 | 126,50K |
| 2026-07-22 | $4,56 | -11,63 % | $5,14 | $5,18 | $4,46 | 40,20K |
| 2026-07-21 | $5,16 | +24,04 % | $4,20 | $5,25 | $4,20 | 149,50K |
| 2026-07-20 | $4,16 | -10,61 % | $3,82 | $4,44 | $3,70 | 113,60K |
| 2026-07-17 | $4,65 | +3,77 % | $4,68 | $4,68 | $3,91 | 74,78K |
| 2026-07-16 | $4,49 | -17,07 % | $3,61 | $4,81 | $3,46 | 46,61K |
| 2026-07-15 | $5,41 | -0,95 % | $5,45 | $5,46 | $5,28 | 6,73K |
| 2026-07-14 | $5,46 | -1,18 % | $5,64 | $5,64 | $5,25 | 5,60K |
| 2026-07-13 | $5,53 | +2,41 % | $5,43 | $5,69 | $5,11 | 56,60K |
| 2026-07-10 | $5,39 | +3,75 % | $5,24 | $5,39 | $5,10 | 4,57K |
| 2026-07-09 | $5,20 | -4,76 % | $5,33 | $5,58 | $5,10 | 8,75K |
| 2026-07-08 | $5,46 | +7,69 % | $5,32 | $5,56 | $5,17 | 28,35K |
| 2026-07-07 | $5,07 | -2,99 % | $5,25 | $5,46 | $5,07 | 10,47K |
| 2026-07-06 | $5,23 | +6,07 % | $4,85 | $5,23 | $4,85 | 3,00K |
| 2026-07-02 | $4,93 | +3,55 % | $4,77 | $4,94 | $4,42 | 2,45K |
| 2026-07-01 | $4,76 | +6,09 % | $4,81 | $4,94 | $4,55 | 1,97K |
| 2026-06-30 | $4,49 | -5,48 % | $4,81 | $4,91 | $4,49 | 3,12K |
| 2026-06-29 | $4,74 | -0,82 % | $4,74 | $5,07 | $4,47 | 14,51K |
| 2026-06-26 | $4,78 | -1,60 % | $4,89 | $5,01 | $4,72 | 3,87K |
| 2026-06-25 | $4,86 | -5,08 % | $4,88 | $5,17 | $4,82 | 5,51K |
| 2026-06-24 | $5,12 | +0,25 % | $5,11 | $5,20 | $4,84 | 4,79K |
| 2026-06-23 | $5,11 | +2,88 % | $4,95 | $5,33 | $4,81 | 4,89K |
| 2026-06-22 | $4,97 | -6,60 % | $5,20 | $5,46 | $4,97 | 8,59K |
| 2026-06-18 | $5,32 | -0,24 % | $5,43 | $5,53 | $4,81 | 9,63K |
| 2026-06-17 | $5,33 | +1,49 % | $5,23 | $5,78 | $4,81 | 55,02K |
| 2026-06-16 | $5,25 | 0,00 % | $5,26 | $5,98 | $4,98 | 45,55K |
| 2026-06-15 | $5,25 | +9,19 % | $4,81 | $5,28 | $4,74 | 8,94K |
| 2026-06-12 | $4,81 | -6,09 % | $4,94 | $5,07 | $4,81 | 8,91K |
| 2026-06-11 | $5,12 | -2,23 % | $5,26 | $5,37 | $4,72 | 33,83K |
| 2026-06-10 | $5,24 | +4,95 % | $5,01 | $5,78 | $5,01 | 121,65K |
| 2026-06-09 | $4,99 | -1,03 % | $4,94 | $5,07 | $4,94 | 7,02K |
| 2026-06-08 | $5,04 | +2,11 % | $5,04 | $5,11 | $4,89 | 10,64K |
| 2026-06-05 | $4,94 | -2,31 % | $4,84 | $5,06 | $4,84 | 3,05K |
| 2026-06-04 | $5,06 | -0,51 % | $4,94 | $5,07 | $4,55 | 4,31K |
| 2026-06-03 | $5,08 | -4,87 % | $5,60 | $5,72 | $4,94 | 16,84K |
| 2026-06-02 | $5,34 | +4,31 % | $5,32 | $5,46 | $5,02 | 37,48K |
| 2026-06-01 | $5,12 | +6,49 % | $5,06 | $5,20 | $4,94 | 21,45K |
| 2026-05-29 | $4,81 | -3,90 % | $4,97 | $4,97 | $4,55 | 9,20K |
| 2026-05-28 | $5,01 | -0,77 % | $5,03 | $5,33 | $4,82 | 6,56K |
| 2026-05-27 | $5,04 | -2,27 % | $5,21 | $5,29 | $5,01 | 9,99K |
| 2026-05-26 | $5,16 | -4,11 % | $5,30 | $5,49 | $5,10 | 8,09K |