Birchtech Corp. BCHT
AMEX · Vereinigte Staaten · Technologiedienstleistungen
$1,43+0,03 (+2,14 %)
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 | $1,43 | +2,14 % | $1,40 | $1,51 | $1,38 | 226,65K |
| 2026-09-30 | $1,40 | -5,41 % | $1,50 | $1,55 | $1,39 | 70,90K |
| 2026-09-29 | $1,48 | -5,73 % | $1,55 | $1,66 | $1,42 | 211,10K |
| 2026-09-28 | $1,57 | -2,48 % | $1,58 | $1,65 | $1,44 | 145,70K |
| 2026-09-25 | $1,61 | -0,62 % | $1,62 | $1,70 | $1,55 | 82,70K |
| 2026-09-24 | $1,62 | -6,36 % | $1,74 | $1,74 | $1,58 | 66,20K |
| 2026-09-23 | $1,73 | +4,85 % | $1,65 | $1,75 | $1,62 | 101,60K |
| 2026-09-22 | $1,65 | -5,17 % | $1,68 | $1,74 | $1,65 | 34,60K |
| 2026-09-21 | $1,74 | -1,14 % | $1,75 | $1,75 | $1,69 | 39,60K |
| 2026-09-18 | $1,76 | +6,67 % | $1,62 | $1,77 | $1,55 | 110,00K |
| 2026-09-17 | $1,65 | +3,12 % | $1,57 | $1,72 | $1,57 | 93,20K |
| 2026-09-16 | $1,60 | -1,23 % | $1,58 | $1,63 | $1,51 | 133,80K |
| 2026-09-15 | $1,62 | +10,96 % | $1,48 | $1,64 | $1,43 | 190,60K |
| 2026-09-14 | $1,46 | +5,80 % | $1,36 | $1,48 | $1,36 | 70,80K |
| 2026-09-11 | $1,38 | +3,76 % | $1,33 | $1,39 | $1,32 | 52,20K |
| 2026-09-10 | $1,33 | -0,75 % | $1,39 | $1,42 | $1,30 | 96,20K |
| 2026-09-09 | $1,34 | +12,61 % | $1,19 | $1,38 | $1,19 | 201,40K |
| 2026-09-08 | $1,19 | 0,00 % | $1,20 | $1,24 | $1,17 | 46,00K |
| 2026-09-04 | $1,19 | +1,71 % | $1,18 | $1,21 | $1,18 | 27,80K |
| 2026-09-03 | $1,17 | +0,86 % | $1,18 | $1,20 | $1,14 | 61,90K |
| 2026-09-02 | $1,16 | -1,69 % | $1,18 | $1,18 | $1,15 | 32,20K |
| 2026-09-01 | $1,18 | -1,67 % | $1,18 | $1,21 | $1,15 | 78,80K |
| 2026-08-31 | $1,20 | +0,84 % | $1,23 | $1,25 | $1,20 | 47,80K |
| 2026-08-28 | $1,19 | -4,03 % | $1,24 | $1,29 | $1,19 | 83,80K |
| 2026-08-27 | $1,24 | -3,12 % | $1,26 | $1,29 | $1,20 | 53,20K |
| 2026-08-26 | $1,28 | -1,54 % | $1,30 | $1,30 | $1,26 | 7,30K |
| 2026-08-25 | $1,30 | +1,56 % | $1,30 | $1,31 | $1,27 | 40,60K |
| 2026-08-24 | $1,28 | -5,19 % | $1,30 | $1,31 | $1,28 | 17,60K |
| 2026-08-21 | $1,35 | -3,57 % | $1,40 | $1,40 | $1,32 | 84,70K |
| 2026-08-20 | $1,40 | +1,45 % | $1,40 | $1,42 | $1,36 | 47,20K |
| 2026-08-19 | $1,38 | -0,72 % | $1,40 | $1,42 | $1,33 | 71,40K |
| 2026-08-18 | $1,39 | +6,92 % | $1,34 | $1,45 | $1,32 | 123,00K |
| 2026-08-17 | $1,30 | +0,78 % | $1,31 | $1,38 | $1,28 | 22,80K |
| 2026-08-14 | $1,29 | -10,42 % | $1,41 | $1,44 | $1,28 | 178,50K |
| 2026-08-13 | $1,44 | -2,70 % | $1,50 | $1,50 | $1,43 | 82,20K |
| 2026-08-12 | $1,48 | +8,03 % | $1,38 | $1,49 | $1,33 | 180,40K |
| 2026-08-11 | $1,37 | -4,20 % | $1,45 | $1,48 | $1,37 | 70,20K |
| 2026-08-10 | $1,43 | +2,88 % | $1,38 | $1,44 | $1,36 | 35,80K |
| 2026-08-07 | $1,39 | 0,00 % | $1,40 | $1,41 | $1,35 | 93,30K |
| 2026-08-06 | $1,39 | +0,72 % | $1,37 | $1,39 | $1,36 | 75,50K |
| 2026-08-05 | $1,38 | +0,73 % | $1,41 | $1,41 | $1,38 | 32,80K |
| 2026-08-04 | $1,37 | -2,84 % | $1,45 | $1,53 | $1,36 | 76,70K |
| 2026-08-03 | $1,41 | +3,68 % | $1,37 | $1,49 | $1,37 | 50,70K |
| 2026-07-31 | $1,36 | -1,45 % | $1,42 | $1,48 | $1,36 | 67,20K |
| 2026-07-30 | $1,38 | 0,00 % | $1,36 | $1,43 | $1,36 | 105,90K |
| 2026-07-29 | $1,38 | -1,43 % | $1,40 | $1,44 | $1,37 | 31,80K |
| 2026-07-28 | $1,40 | -2,10 % | $1,43 | $1,43 | $1,37 | 41,90K |
| 2026-07-27 | $1,43 | +2,14 % | $1,45 | $1,55 | $1,38 | 24,00K |
| 2026-07-24 | $1,40 | -7,28 % | $1,53 | $1,59 | $1,39 | 140,20K |
| 2026-07-23 | $1,51 | 0,00 % | $1,58 | $1,59 | $1,42 | 79,10K |
| 2026-07-22 | $1,51 | -1,95 % | $1,62 | $1,62 | $1,46 | 114,20K |
| 2026-07-21 | $1,54 | -8,33 % | $1,72 | $1,74 | $1,54 | 142,50K |
| 2026-07-20 | $1,68 | +5,00 % | $1,56 | $1,72 | $1,56 | 32,60K |
| 2026-07-17 | $1,60 | -6,43 % | $1,70 | $1,71 | $1,59 | 49,60K |
| 2026-07-16 | $1,71 | 0,00 % | $1,70 | $1,77 | $1,70 | 19,10K |
| 2026-07-15 | $1,71 | -8,56 % | $1,81 | $1,89 | $1,70 | 120,70K |
| 2026-07-14 | $1,87 | -2,60 % | $1,96 | $1,97 | $1,87 | 20,70K |
| 2026-07-13 | $1,92 | 0,00 % | $1,96 | $2,12 | $1,92 | 37,30K |
| 2026-07-10 | $1,92 | -1,03 % | $1,90 | $2,05 | $1,89 | 24,30K |
| 2026-07-09 | $1,94 | -5,37 % | $2,05 | $2,05 | $1,92 | 39,00K |
| 2026-07-08 | $2,05 | -2,38 % | $2,07 | $2,19 | $1,96 | 179,30K |
| 2026-07-07 | $2,10 | -0,94 % | $2,06 | $2,15 | $2,00 | 56,90K |
| 2026-07-06 | $2,12 | +1,92 % | $2,06 | $2,12 | $2,03 | 26,50K |
| 2026-07-02 | $2,08 | -1,89 % | $2,07 | $2,12 | $2,05 | 35,70K |
| 2026-07-01 | $2,12 | +3,41 % | $1,98 | $2,13 | $1,98 | 32,20K |
| 2026-06-30 | $2,05 | 0,00 % | $2,00 | $2,05 | $1,95 | 246,60K |
| 2026-06-29 | $2,05 | +2,50 % | $2,00 | $2,05 | $1,95 | 58,00K |
| 2026-06-26 | $2,00 | -1,48 % | $1,93 | $2,00 | $1,90 | 175,80K |
| 2026-06-25 | $2,03 | +3,57 % | $1,98 | $2,08 | $1,95 | 63,10K |
| 2026-06-24 | $1,96 | -1,01 % | $2,07 | $2,08 | $1,90 | 64,80K |
| 2026-06-23 | $1,98 | -4,35 % | $2,03 | $2,04 | $1,98 | 46,90K |
| 2026-06-22 | $2,07 | -11,54 % | $2,44 | $2,48 | $1,99 | 148,40K |
| 2026-06-18 | $2,34 | +15,84 % | $2,17 | $2,45 | $2,03 | 991,80K |
| 2026-06-17 | $2,02 | -6,91 % | $2,08 | $2,30 | $2,01 | 255,80K |
| 2026-06-16 | $2,17 | +5,34 % | $2,09 | $2,18 | $1,99 | 463,10K |
| 2026-06-15 | $2,06 | -1,90 % | $2,10 | $2,16 | $1,99 | 75,70K |
| 2026-06-12 | $2,10 | +0,96 % | $2,02 | $2,15 | $1,97 | 67,10K |
| 2026-06-11 | $2,08 | +7,77 % | $2,00 | $2,18 | $1,92 | 143,50K |
| 2026-06-10 | $1,93 | +2,12 % | $1,89 | $2,14 | $1,89 | 122,10K |
| 2026-06-09 | $1,89 | -5,50 % | $1,95 | $2,18 | $1,86 | 151,30K |
| 2026-06-08 | $2,00 | +4,17 % | $1,96 | $2,22 | $1,88 | 155,40K |
| 2026-06-05 | $1,92 | -9,86 % | $2,10 | $2,10 | $1,90 | 106,60K |
| 2026-06-04 | $2,13 | +1,43 % | $2,15 | $2,20 | $1,92 | 174,20K |
| 2026-06-03 | $2,10 | +12,90 % | $1,90 | $2,28 | $1,90 | 486,90K |
| 2026-06-02 | $1,86 | +3,33 % | $1,77 | $2,08 | $1,77 | 259,80K |
| 2026-06-01 | $1,80 | +4,65 % | $1,73 | $1,80 | $1,68 | 44,60K |
| 2026-05-29 | $1,72 | -4,44 % | $1,76 | $1,80 | $1,70 | 85,60K |
| 2026-05-28 | $1,80 | +15,38 % | $1,57 | $1,84 | $1,54 | 163,20K |
| 2026-05-27 | $1,56 | +1,30 % | $1,54 | $1,65 | $1,47 | 58,90K |
| 2026-05-26 | $1,54 | +11,59 % | $1,38 | $1,56 | $1,35 | 66,40K |