Nuburu, Inc. BURU
AMEX · Vereinigte Staaten · Elektronische Technologie
$1,01+0,02 (+1,92 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $1,00 | +1,42 % | $1,03 | $1,03 | $0,96 | 1,33M |
| 2026-09-30 | $0,99 | +4,89 % | $0,94 | $1,04 | $0,92 | 961,80K |
| 2026-09-29 | $0,94 | -1,57 % | $0,95 | $1,03 | $0,93 | 484,40K |
| 2026-09-28 | $0,95 | -3,54 % | $1,01 | $1,03 | $0,93 | 1,19M |
| 2026-09-25 | $0,99 | -4,81 % | $1,02 | $1,04 | $0,98 | 787,30K |
| 2026-09-24 | $1,04 | -1,89 % | $1,05 | $1,05 | $0,94 | 1,16M |
| 2026-09-23 | $1,06 | +1,92 % | $1,04 | $1,11 | $1,00 | 853,40K |
| 2026-09-22 | $1,04 | +0,97 % | $1,00 | $1,09 | $0,99 | 2,54M |
| 2026-09-21 | $1,03 | 0,00 % | $1,01 | $1,10 | $0,99 | 480,80K |
| 2026-09-18 | $1,03 | +9,57 % | $0,94 | $1,10 | $0,94 | 905,40K |
| 2026-09-17 | $0,94 | -12,15 % | $1,02 | $1,03 | $0,88 | 1,66M |
| 2026-09-16 | $1,07 | -10,83 % | $1,12 | $1,14 | $1,04 | 1,66M |
| 2026-09-15 | $1,20 | -11,11 % | $1,18 | $1,25 | $1,12 | 5,81M |
| 2026-09-14 | $1,35 | +3.650,00 % | $1,94 | $1,95 | $1,28 | 1,39M |
| 2026-09-01 | $0,04 | -10,00 % | $0,04 | $0,04 | $0,03 | 11,29M |
| 2026-08-31 | $0,04 | 0,00 % | $0,04 | $0,04 | $0,04 | 1,58M |
| 2026-08-28 | $0,04 | 0,00 % | $0,04 | $0,04 | $0,04 | 873,10K |
| 2026-08-27 | $0,04 | +2,56 % | $0,04 | $0,04 | $0,04 | 2,14M |
| 2026-08-26 | $0,04 | -2,50 % | $0,04 | $0,04 | $0,04 | 1,50M |
| 2026-08-25 | $0,04 | -6,98 % | $0,04 | $0,04 | $0,04 | 2,02M |
| 2026-08-24 | $0,04 | +2,38 % | $0,04 | $0,04 | $0,04 | 2,87M |
| 2026-08-21 | $0,04 | 0,00 % | $0,05 | $0,05 | $0,04 | 5,89M |
| 2026-08-20 | $0,04 | -2,33 % | $0,05 | $0,05 | $0,04 | 5,92M |
| 2026-08-19 | $0,04 | +16,22 % | $0,04 | $0,05 | $0,04 | 3,78M |
| 2026-08-18 | $0,04 | -5,13 % | $0,03 | $0,04 | $0,03 | 3,33M |
| 2026-08-17 | $0,04 | -2,50 % | $0,04 | $0,04 | $0,04 | 2,16M |
| 2026-08-14 | $0,04 | 0,00 % | $0,04 | $0,05 | $0,04 | 4,88M |
| 2026-08-13 | $0,04 | -11,11 % | $0,05 | $0,05 | $0,04 | 3,29M |
| 2026-08-12 | $0,05 | -8,16 % | $0,05 | $0,05 | $0,04 | 2,74M |
| 2026-08-11 | $0,05 | 0,00 % | $0,05 | $0,05 | $0,05 | 1,64M |
| 2026-08-10 | $0,05 | -9,26 % | $0,05 | $0,06 | $0,05 | 4,33M |
| 2026-08-07 | $0,05 | -3,57 % | $0,06 | $0,06 | $0,05 | 3,22M |
| 2026-08-06 | $0,06 | -12,50 % | $0,06 | $0,07 | $0,05 | 6,47M |
| 2026-08-05 | $0,06 | +20,75 % | $0,06 | $0,08 | $0,05 | 11,60M |
| 2026-08-04 | $0,05 | -5,36 % | $0,05 | $0,06 | $0,05 | 7,15M |
| 2026-08-03 | $0,06 | 0,00 % | $0,05 | $0,06 | $0,04 | 7,09M |
| 2026-07-31 | $0,06 | +40,00 % | $0,04 | $0,06 | $0,04 | 9,96M |
| 2026-07-30 | $0,04 | +8,11 % | $0,04 | $0,04 | $0,04 | 1,94M |
| 2026-07-29 | $0,04 | -11,90 % | $0,04 | $0,05 | $0,04 | 6,82M |
| 2026-07-28 | $0,04 | -4,55 % | $0,04 | $0,04 | $0,04 | 2,79M |
| 2026-07-27 | $0,04 | 0,00 % | $0,04 | $0,05 | $0,04 | 3,51M |
| 2026-07-24 | $0,04 | -10,20 % | $0,05 | $0,05 | $0,04 | 2,73M |
| 2026-07-23 | $0,05 | +16,67 % | $0,04 | $0,05 | $0,04 | 9,18M |
| 2026-07-22 | $0,04 | +5,00 % | $0,04 | $0,04 | $0,03 | 19,40M |
| 2026-07-21 | $0,04 | -43,66 % | $0,06 | $0,06 | $0,04 | 26,82M |
| 2026-07-20 | $0,07 | -2,74 % | $0,05 | $0,08 | $0,03 | 61,68M |
| 2026-07-17 | $0,07 | -39,17 % | $0,12 | $0,12 | $0,07 | 39,42M |
| 2026-07-16 | $0,12 | 0,00 % | $0,11 | $0,12 | $0,11 | 23,52M |
| 2026-07-15 | $0,12 | -4,76 % | $0,13 | $0,13 | $0,11 | 33,30M |
| 2026-07-14 | $0,13 | +5,00 % | $0,12 | $0,13 | $0,12 | 35,69M |
| 2026-07-13 | $0,12 | -18,92 % | $0,13 | $0,14 | $0,12 | 70,59M |
| 2026-07-10 | $0,15 | +4,96 % | $0,14 | $0,17 | $0,14 | 75,42M |
| 2026-07-09 | $0,14 | +6,82 % | $0,13 | $0,14 | $0,13 | 17,44M |
| 2026-07-08 | $0,13 | +3,94 % | $0,13 | $0,14 | $0,12 | 13,57M |
| 2026-07-07 | $0,13 | -7,30 % | $0,14 | $0,14 | $0,13 | 14,18M |
| 2026-07-06 | $0,14 | +9,60 % | $0,13 | $0,14 | $0,13 | 41,47M |
| 2026-07-02 | $0,13 | -1,57 % | $0,14 | $0,14 | $0,12 | 15,70M |
| 2026-07-01 | $0,13 | -0,78 % | $0,13 | $0,13 | $0,12 | 20,39M |
| 2026-06-30 | $0,13 | -7,91 % | $0,14 | $0,14 | $0,13 | 18,73M |
| 2026-06-29 | $0,14 | -1,42 % | $0,14 | $0,15 | $0,14 | 13,93M |
| 2026-06-26 | $0,14 | 0,00 % | $0,14 | $0,15 | $0,14 | 10,89M |
| 2026-06-25 | $0,14 | -3,42 % | $0,15 | $0,15 | $0,14 | 24,29M |
| 2026-06-24 | $0,15 | -0,68 % | $0,15 | $0,15 | $0,14 | 13,63M |
| 2026-06-23 | $0,15 | -6,96 % | $0,15 | $0,16 | $0,15 | 15,30M |
| 2026-06-22 | $0,16 | -4,24 % | $0,17 | $0,17 | $0,16 | 18,91M |
| 2026-06-18 | $0,17 | -1,79 % | $0,16 | $0,17 | $0,15 | 25,01M |
| 2026-06-17 | $0,17 | +14,29 % | $0,16 | $0,17 | $0,15 | 45,93M |
| 2026-06-16 | $0,15 | -2,65 % | $0,15 | $0,15 | $0,14 | 22,12M |
| 2026-06-15 | $0,15 | +1,34 % | $0,15 | $0,16 | $0,15 | 17,84M |
| 2026-06-12 | $0,15 | -5,70 % | $0,15 | $0,16 | $0,15 | 26,29M |
| 2026-06-11 | $0,16 | +8,97 % | $0,15 | $0,16 | $0,14 | 33,08M |
| 2026-06-10 | $0,14 | -2,03 % | $0,15 | $0,16 | $0,14 | 27,64M |
| 2026-06-09 | $0,15 | -8,64 % | $0,16 | $0,16 | $0,14 | 30,17M |
| 2026-06-08 | $0,16 | +1,25 % | $0,17 | $0,17 | $0,16 | 22,80M |
| 2026-06-05 | $0,16 | -5,88 % | $0,17 | $0,17 | $0,15 | 34,90M |
| 2026-06-04 | $0,17 | -7,61 % | $0,20 | $0,21 | $0,17 | 144,26M |
| 2026-06-03 | $0,18 | +6,36 % | $0,17 | $0,20 | $0,16 | 66,11M |
| 2026-06-02 | $0,17 | -4,95 % | $0,18 | $0,18 | $0,17 | 17,97M |
| 2026-06-01 | $0,18 | +2,25 % | $0,18 | $0,20 | $0,17 | 49,98M |
| 2026-05-29 | $0,18 | -5,32 % | $0,19 | $0,19 | $0,18 | 17,29M |
| 2026-05-28 | $0,19 | -4,08 % | $0,21 | $0,21 | $0,19 | 21,89M |
| 2026-05-27 | $0,20 | +6,52 % | $0,19 | $0,20 | $0,19 | 25,00M |
| 2026-05-26 | $0,18 | -6,60 % | $0,20 | $0,20 | $0,18 | 13,27M |
| 2026-05-22 | $0,20 | +6,49 % | $0,19 | $0,20 | $0,19 | 15,21M |
| 2026-05-21 | $0,19 | -4,64 % | $0,20 | $0,20 | $0,18 | 19,99M |
| 2026-05-20 | $0,19 | +1,57 % | $0,19 | $0,20 | $0,18 | 8,95M |
| 2026-05-19 | $0,19 | +1,06 % | $0,19 | $0,19 | $0,18 | 6,68M |
| 2026-05-18 | $0,19 | -7,35 % | $0,20 | $0,20 | $0,19 | 8,81M |
| 2026-05-15 | $0,20 | +0,99 % | $0,19 | $0,20 | $0,18 | 10,31M |
| 2026-05-14 | $0,20 | -6,91 % | $0,21 | $0,21 | $0,18 | 19,87M |