BranchOut Food Inc. BOF
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$3,81-0,01 (-0,26 %)
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 | $3,81 | -0,26 % | $3,84 | $3,84 | $3,79 | 5,93K |
| 2026-09-30 | $3,82 | -2,55 % | $4,11 | $4,11 | $3,82 | 6,90K |
| 2026-09-29 | $3,92 | -1,01 % | $3,96 | $4,02 | $3,77 | 31,30K |
| 2026-09-28 | $3,96 | +6,74 % | $3,68 | $4,00 | $3,65 | 26,40K |
| 2026-09-25 | $3,71 | -4,63 % | $3,89 | $4,06 | $3,66 | 95,30K |
| 2026-09-24 | $3,89 | +6,87 % | $3,63 | $3,95 | $3,63 | 74,60K |
| 2026-09-23 | $3,64 | -1,09 % | $3,68 | $3,68 | $3,55 | 9,30K |
| 2026-09-22 | $3,68 | -1,21 % | $3,68 | $3,76 | $3,66 | 8,60K |
| 2026-09-21 | $3,72 | -0,13 % | $3,79 | $3,80 | $3,66 | 18,30K |
| 2026-09-18 | $3,73 | +1,63 % | $3,67 | $3,79 | $3,64 | 50,40K |
| 2026-09-17 | $3,67 | -1,08 % | $3,94 | $3,99 | $3,63 | 9,30K |
| 2026-09-16 | $3,71 | -1,85 % | $3,75 | $3,79 | $3,70 | 7,70K |
| 2026-09-15 | $3,78 | -2,07 % | $3,81 | $3,85 | $3,71 | 12,50K |
| 2026-09-14 | $3,86 | -0,77 % | $3,89 | $3,93 | $3,81 | 9,90K |
| 2026-09-11 | $3,89 | +0,26 % | $3,95 | $3,95 | $3,82 | 10,20K |
| 2026-09-10 | $3,88 | -0,26 % | $3,89 | $3,98 | $3,81 | 10,50K |
| 2026-09-09 | $3,89 | -0,77 % | $3,92 | $3,93 | $3,79 | 12,50K |
| 2026-09-08 | $3,92 | +2,89 % | $3,84 | $3,94 | $3,80 | 15,30K |
| 2026-09-04 | $3,81 | -1,30 % | $3,86 | $3,99 | $3,81 | 10,40K |
| 2026-09-03 | $3,86 | -1,40 % | $3,90 | $3,95 | $3,81 | 22,50K |
| 2026-09-02 | $3,91 | +0,13 % | $3,89 | $3,98 | $3,89 | 16,00K |
| 2026-09-01 | $3,91 | -1,76 % | $3,88 | $4,02 | $3,85 | 13,00K |
| 2026-08-31 | $3,98 | +0,51 % | $4,00 | $4,01 | $3,75 | 44,30K |
| 2026-08-28 | $3,96 | -4,35 % | $4,11 | $4,11 | $3,86 | 37,20K |
| 2026-08-27 | $4,14 | +7,53 % | $3,75 | $4,14 | $3,69 | 130,00K |
| 2026-08-26 | $3,85 | -3,02 % | $3,93 | $3,96 | $3,85 | 18,10K |
| 2026-08-25 | $3,97 | 0,00 % | $3,98 | $4,17 | $3,93 | 18,10K |
| 2026-08-24 | $3,97 | +2,85 % | $3,87 | $3,97 | $3,87 | 5,70K |
| 2026-08-21 | $3,86 | -3,50 % | $3,94 | $4,01 | $3,86 | 6,90K |
| 2026-08-20 | $4,00 | +2,83 % | $3,89 | $4,02 | $3,88 | 10,50K |
| 2026-08-19 | $3,89 | -3,23 % | $4,00 | $4,03 | $3,85 | 46,00K |
| 2026-08-18 | $4,02 | +0,25 % | $3,98 | $4,02 | $3,90 | 11,90K |
| 2026-08-17 | $4,01 | -3,61 % | $4,15 | $4,15 | $3,91 | 36,50K |
| 2026-08-14 | $4,16 | -6,52 % | $4,49 | $4,57 | $4,15 | 29,30K |
| 2026-08-13 | $4,45 | +1,37 % | $4,40 | $4,75 | $4,38 | 104,00K |
| 2026-08-12 | $4,39 | +3,54 % | $4,20 | $4,39 | $4,11 | 8,40K |
| 2026-08-11 | $4,24 | +3,16 % | $4,16 | $4,25 | $4,08 | 31,30K |
| 2026-08-10 | $4,11 | -0,96 % | $4,14 | $4,16 | $4,03 | 9,10K |
| 2026-08-07 | $4,15 | +0,73 % | $4,27 | $4,27 | $3,96 | 20,10K |
| 2026-08-06 | $4,12 | -1,67 % | $4,10 | $4,18 | $4,08 | 2,40K |
| 2026-08-05 | $4,19 | +0,96 % | $4,22 | $4,22 | $4,05 | 10,10K |
| 2026-08-04 | $4,15 | +0,97 % | $4,04 | $4,32 | $4,04 | 27,90K |
| 2026-08-03 | $4,11 | +5,12 % | $3,98 | $4,22 | $3,94 | 30,40K |
| 2026-07-31 | $3,91 | -1,01 % | $4,03 | $4,21 | $3,87 | 26,00K |
| 2026-07-30 | $3,95 | +2,86 % | $3,82 | $4,04 | $3,82 | 26,20K |
| 2026-07-29 | $3,84 | -3,03 % | $3,95 | $3,99 | $3,84 | 9,60K |
| 2026-07-28 | $3,96 | -1,49 % | $3,97 | $4,01 | $3,90 | 16,60K |
| 2026-07-27 | $4,02 | +1,77 % | $4,00 | $4,03 | $3,91 | 7,70K |
| 2026-07-24 | $3,95 | -2,47 % | $4,04 | $4,11 | $3,83 | 22,20K |
| 2026-07-23 | $4,05 | -1,46 % | $4,20 | $4,20 | $4,03 | 5,30K |
| 2026-07-22 | $4,11 | +1,23 % | $4,02 | $4,14 | $4,02 | 7,70K |
| 2026-07-21 | $4,06 | +0,74 % | $4,10 | $4,31 | $4,00 | 32,40K |
| 2026-07-20 | $4,03 | -2,42 % | $4,09 | $4,23 | $4,01 | 23,10K |
| 2026-07-17 | $4,13 | +3,25 % | $3,97 | $4,22 | $3,97 | 12,20K |
| 2026-07-16 | $4,00 | -3,61 % | $4,17 | $4,17 | $4,00 | 15,30K |
| 2026-07-15 | $4,15 | +0,48 % | $4,17 | $4,31 | $4,01 | 21,90K |
| 2026-07-14 | $4,13 | +0,73 % | $4,12 | $4,23 | $4,12 | 14,40K |
| 2026-07-13 | $4,10 | -4,65 % | $4,31 | $4,33 | $4,05 | 28,20K |
| 2026-07-10 | $4,30 | -0,92 % | $4,39 | $4,48 | $4,26 | 16,40K |
| 2026-07-09 | $4,34 | -2,36 % | $4,48 | $4,59 | $4,33 | 23,50K |
| 2026-07-08 | $4,45 | +0,57 % | $4,42 | $4,51 | $4,21 | 27,60K |
| 2026-07-07 | $4,42 | -3,49 % | $4,69 | $4,81 | $4,32 | 32,30K |
| 2026-07-06 | $4,58 | -4,18 % | $4,83 | $4,96 | $4,58 | 42,70K |
| 2026-07-02 | $4,78 | -6,09 % | $5,06 | $5,20 | $4,69 | 72,10K |
| 2026-07-01 | $5,09 | +10,65 % | $4,63 | $5,25 | $4,57 | 227,10K |
| 2026-06-30 | $4,60 | +6,98 % | $4,33 | $4,70 | $4,33 | 135,20K |
| 2026-06-29 | $4,30 | -6,11 % | $4,53 | $4,60 | $4,23 | 80,40K |
| 2026-06-26 | $4,58 | +0,66 % | $4,51 | $4,74 | $4,39 | 77,40K |
| 2026-06-25 | $4,55 | +1,11 % | $4,50 | $4,73 | $4,40 | 75,40K |
| 2026-06-24 | $4,50 | +4,41 % | $4,41 | $4,57 | $4,30 | 69,70K |
| 2026-06-23 | $4,31 | +2,62 % | $4,13 | $4,50 | $4,13 | 130,00K |
| 2026-06-22 | $4,20 | -1,87 % | $4,30 | $4,60 | $4,20 | 124,70K |
| 2026-06-18 | $4,28 | +2,39 % | $4,20 | $4,39 | $3,97 | 119,50K |
| 2026-06-17 | $4,18 | +21,87 % | $3,75 | $4,38 | $3,50 | 328,60K |
| 2026-06-16 | $3,43 | -0,58 % | $3,65 | $3,65 | $3,33 | 122,00K |
| 2026-06-15 | $3,45 | -3,90 % | $3,57 | $3,91 | $3,45 | 90,50K |
| 2026-06-12 | $3,59 | +1,99 % | $3,52 | $3,67 | $3,48 | 11,20K |
| 2026-06-11 | $3,52 | +0,28 % | $3,51 | $3,58 | $3,47 | 24,20K |
| 2026-06-10 | $3,51 | -4,62 % | $3,60 | $3,69 | $3,51 | 11,90K |
| 2026-06-09 | $3,68 | +1,38 % | $3,65 | $3,74 | $3,46 | 35,90K |
| 2026-06-08 | $3,63 | -3,46 % | $3,80 | $4,02 | $3,63 | 34,40K |
| 2026-06-05 | $3,76 | -0,53 % | $3,75 | $3,98 | $3,73 | 104,20K |
| 2026-06-04 | $3,78 | +0,80 % | $3,74 | $3,89 | $3,61 | 68,00K |
| 2026-06-03 | $3,75 | +0,27 % | $3,68 | $3,79 | $3,52 | 37,40K |
| 2026-06-02 | $3,74 | +12,31 % | $3,33 | $3,81 | $3,05 | 1,26M |
| 2026-06-01 | $3,33 | -3,48 % | $3,39 | $3,44 | $3,30 | 16,20K |
| 2026-05-29 | $3,45 | 0,00 % | $3,45 | $3,55 | $3,42 | 22,20K |
| 2026-05-28 | $3,45 | -0,86 % | $3,48 | $3,49 | $3,35 | 30,10K |
| 2026-05-27 | $3,48 | +5,78 % | $3,29 | $3,52 | $3,29 | 29,80K |
| 2026-05-26 | $3,29 | +4,11 % | $3,25 | $3,40 | $3,16 | 46,80K |