BT Brands, Inc. BTBD
NASDAQ · Vereinigte Staaten · Verbraucherdienstleistungen
$1,85-0,01 (-0,54 %)
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 | $1,85 | -0,54 % | $1,76 | $1,85 | $1,75 | 10,90K |
| 2026-09-30 | $1,86 | +0,54 % | $1,79 | $1,89 | $1,71 | 26,30K |
| 2026-09-29 | $1,85 | -2,12 % | $1,89 | $1,89 | $1,71 | 26,90K |
| 2026-09-28 | $1,89 | -2,58 % | $1,91 | $1,92 | $1,86 | 8,00K |
| 2026-09-25 | $1,94 | +3,74 % | $1,87 | $1,96 | $1,70 | 55,70K |
| 2026-09-24 | $1,87 | +1,63 % | $1,79 | $1,87 | $1,79 | 18,20K |
| 2026-09-23 | $1,84 | +3,95 % | $1,79 | $1,84 | $1,77 | 7,20K |
| 2026-09-22 | $1,77 | +1,72 % | $1,73 | $1,77 | $1,73 | 10,10K |
| 2026-09-21 | $1,74 | -3,33 % | $1,75 | $1,75 | $1,71 | 2,80K |
| 2026-09-18 | $1,80 | +5,88 % | $1,70 | $1,86 | $1,70 | 35,00K |
| 2026-09-17 | $1,70 | 0,00 % | $1,72 | $1,72 | $1,70 | 5,70K |
| 2026-09-16 | $1,70 | -1,16 % | $1,69 | $1,74 | $1,55 | 17,70K |
| 2026-09-15 | $1,72 | -3,53 % | $1,73 | $1,79 | $1,70 | 4,40K |
| 2026-09-14 | $1,78 | +2,47 % | $1,82 | $1,82 | $1,52 | 26,70K |
| 2026-09-11 | $1,74 | -1,69 % | $1,73 | $1,77 | $1,57 | 27,00K |
| 2026-09-10 | $1,77 | -1,12 % | $1,77 | $1,85 | $1,75 | 42,00K |
| 2026-09-09 | $1,79 | -3,24 % | $1,84 | $1,84 | $1,60 | 12,90K |
| 2026-09-08 | $1,85 | +1,65 % | $1,80 | $1,87 | $1,76 | 73,90K |
| 2026-09-04 | $1,82 | +6,43 % | $1,68 | $1,82 | $1,67 | 60,40K |
| 2026-09-03 | $1,71 | +12,50 % | $1,52 | $1,71 | $1,52 | 48,20K |
| 2026-09-02 | $1,52 | +1,33 % | $1,49 | $1,57 | $1,48 | 16,60K |
| 2026-09-01 | $1,50 | -1,96 % | $1,45 | $1,56 | $1,45 | 59,00K |
| 2026-08-31 | $1,53 | +3,38 % | $1,43 | $1,56 | $1,42 | 71,90K |
| 2026-08-28 | $1,48 | +4,30 % | $1,42 | $1,48 | $1,41 | 71,90K |
| 2026-08-27 | $1,42 | +3,58 % | $1,39 | $1,43 | $1,39 | 27,80K |
| 2026-08-26 | $1,37 | +0,74 % | $1,26 | $1,40 | $1,26 | 47,10K |
| 2026-08-25 | $1,36 | +1,49 % | $1,33 | $1,37 | $1,33 | 14,50K |
| 2026-08-24 | $1,34 | +2,29 % | $1,28 | $1,37 | $1,28 | 49,60K |
| 2026-08-21 | $1,31 | +3,97 % | $1,30 | $1,33 | $1,27 | 42,40K |
| 2026-08-20 | $1,26 | -1,56 % | $1,26 | $1,31 | $1,25 | 6,10K |
| 2026-08-19 | $1,28 | +1,59 % | $1,29 | $1,32 | $1,25 | 28,50K |
| 2026-08-18 | $1,26 | +3,28 % | $1,22 | $1,27 | $1,19 | 15,40K |
| 2026-08-17 | $1,22 | -3,94 % | $1,24 | $1,26 | $1,22 | 30,00K |
| 2026-08-14 | $1,27 | -1,55 % | $1,26 | $1,32 | $1,25 | 38,40K |
| 2026-08-13 | $1,29 | +2,38 % | $1,30 | $1,30 | $1,25 | 15,80K |
| 2026-08-12 | $1,26 | -3,08 % | $1,26 | $1,31 | $1,25 | 88,70K |
| 2026-08-11 | $1,30 | +4,00 % | $1,22 | $1,30 | $1,21 | 59,40K |
| 2026-08-10 | $1,25 | +2,46 % | $1,23 | $1,30 | $1,22 | 83,00K |
| 2026-08-07 | $1,22 | 0,00 % | $1,23 | $1,23 | $1,20 | 11,80K |
| 2026-08-06 | $1,22 | +1,67 % | $1,21 | $1,23 | $1,19 | 21,80K |
| 2026-08-05 | $1,20 | -2,44 % | $1,21 | $1,25 | $1,18 | 30,40K |
| 2026-08-04 | $1,23 | +4,68 % | $1,18 | $1,29 | $1,18 | 239,00K |
| 2026-08-03 | $1,17 | -0,42 % | $1,20 | $1,20 | $1,14 | 6,70K |
| 2026-07-31 | $1,18 | +0,85 % | $1,10 | $1,19 | $1,10 | 28,50K |
| 2026-07-30 | $1,17 | +9,86 % | $1,12 | $1,20 | $1,07 | 61,20K |
| 2026-07-29 | $1,07 | -11,25 % | $1,15 | $1,19 | $1,06 | 66,70K |
| 2026-07-28 | $1,20 | +5,26 % | $1,17 | $1,20 | $1,16 | 55,40K |
| 2026-07-27 | $1,14 | +1,79 % | $1,12 | $1,18 | $1,12 | 36,40K |
| 2026-07-24 | $1,12 | 0,00 % | $1,15 | $1,15 | $1,12 | 1,50K |
| 2026-07-23 | $1,12 | -1,75 % | $1,10 | $1,17 | $1,10 | 5,80K |
| 2026-07-22 | $1,14 | +1,79 % | $1,12 | $1,15 | $1,09 | 2,60K |
| 2026-07-21 | $1,12 | +0,90 % | $1,10 | $1,14 | $1,10 | 4,10K |
| 2026-07-20 | $1,11 | 0,00 % | $1,10 | $1,12 | $1,08 | 10,10K |
| 2026-07-17 | $1,11 | -2,63 % | $1,11 | $1,13 | $1,11 | 2,60K |
| 2026-07-16 | $1,14 | -4,20 % | $1,13 | $1,15 | $1,11 | 7,80K |
| 2026-07-15 | $1,19 | +3,48 % | $1,22 | $1,22 | $1,17 | 8,00K |
| 2026-07-14 | $1,15 | +3,98 % | $1,13 | $1,22 | $1,08 | 68,20K |
| 2026-07-13 | $1,11 | -0,36 % | $1,10 | $1,11 | $1,08 | 6,30K |
| 2026-07-10 | $1,11 | +5,71 % | $1,08 | $1,12 | $1,06 | 5,40K |
| 2026-07-09 | $1,05 | +0,96 % | $1,07 | $1,09 | $1,05 | 38,60K |
| 2026-07-08 | $1,04 | -2,80 % | $1,05 | $1,09 | $1,04 | 16,80K |
| 2026-07-07 | $1,07 | 0,00 % | $1,13 | $1,13 | $1,06 | 7,00K |
| 2026-07-06 | $1,07 | -0,93 % | $1,07 | $1,13 | $1,05 | 69,80K |
| 2026-07-02 | $1,08 | 0,00 % | $1,07 | $1,12 | $1,07 | 5,30K |
| 2026-07-01 | $1,08 | +0,93 % | $1,06 | $1,14 | $1,06 | 26,00K |
| 2026-06-30 | $1,07 | -3,60 % | $1,09 | $1,11 | $1,05 | 10,00K |
| 2026-06-29 | $1,11 | +5,71 % | $1,05 | $1,13 | $1,05 | 92,50K |
| 2026-06-26 | $1,05 | -0,94 % | $1,05 | $1,05 | $1,04 | 38,40K |
| 2026-06-25 | $1,06 | -2,30 % | $1,08 | $1,08 | $1,03 | 39,10K |
| 2026-06-24 | $1,09 | +3,33 % | $1,04 | $1,09 | $1,04 | 36,40K |
| 2026-06-23 | $1,05 | -0,94 % | $1,05 | $1,10 | $1,04 | 36,00K |
| 2026-06-22 | $1,06 | -6,19 % | $1,11 | $1,13 | $1,04 | 109,40K |
| 2026-06-18 | $1,13 | -0,88 % | $1,16 | $1,18 | $1,08 | 47,20K |
| 2026-06-17 | $1,14 | -0,87 % | $1,14 | $1,16 | $1,13 | 29,30K |
| 2026-06-16 | $1,15 | -2,54 % | $1,17 | $1,19 | $1,14 | 48,60K |
| 2026-06-15 | $1,18 | +1,72 % | $1,15 | $1,20 | $1,15 | 16,00K |
| 2026-06-12 | $1,16 | 0,00 % | $1,15 | $1,22 | $1,14 | 22,30K |
| 2026-06-11 | $1,16 | +1,75 % | $1,12 | $1,20 | $1,12 | 11,50K |
| 2026-06-10 | $1,14 | -2,56 % | $1,18 | $1,19 | $1,14 | 17,10K |
| 2026-06-09 | $1,17 | +0,86 % | $1,17 | $1,20 | $1,16 | 39,30K |
| 2026-06-08 | $1,16 | +1,75 % | $1,14 | $1,19 | $1,12 | 74,70K |
| 2026-06-05 | $1,14 | -3,39 % | $1,18 | $1,22 | $1,14 | 55,20K |
| 2026-06-04 | $1,18 | -0,84 % | $1,17 | $1,23 | $1,17 | 26,50K |
| 2026-06-03 | $1,19 | +1,71 % | $1,16 | $1,24 | $1,15 | 96,40K |
| 2026-06-02 | $1,17 | +2,63 % | $1,16 | $1,21 | $1,14 | 109,20K |
| 2026-06-01 | $1,14 | +0,88 % | $1,12 | $1,19 | $1,12 | 80,10K |
| 2026-05-29 | $1,13 | -1,74 % | $1,13 | $1,18 | $1,12 | 29,00K |
| 2026-05-28 | $1,15 | +2,68 % | $1,12 | $1,17 | $1,11 | 53,10K |
| 2026-05-27 | $1,12 | 0,00 % | $1,10 | $1,14 | $1,10 | 92,20K |
| 2026-05-26 | $1,12 | -4,27 % | $1,14 | $1,15 | $1,12 | 10,40K |