BOXABL, Inc. BXBL
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$3,26-0,02 (-0,46 %)
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 | $3,27 | 0,00 % | $3,21 | $3,30 | $3,05 | 138,23K |
| 2026-09-30 | $3,27 | -12,57 % | $3,58 | $3,62 | $3,20 | 352,50K |
| 2026-09-29 | $3,74 | -4,10 % | $3,89 | $3,97 | $3,60 | 256,00K |
| 2026-09-28 | $3,90 | -3,23 % | $3,96 | $4,09 | $3,85 | 85,90K |
| 2026-09-25 | $4,03 | 0,00 % | $4,06 | $4,08 | $3,91 | 91,30K |
| 2026-09-24 | $4,03 | +1,26 % | $4,00 | $4,13 | $3,97 | 63,10K |
| 2026-09-23 | $3,98 | -5,24 % | $4,19 | $4,22 | $3,96 | 161,90K |
| 2026-09-22 | $4,20 | +0,24 % | $4,22 | $4,30 | $4,14 | 124,30K |
| 2026-09-21 | $4,19 | -0,48 % | $4,13 | $4,35 | $4,13 | 135,30K |
| 2026-09-18 | $4,21 | +2,93 % | $4,10 | $4,30 | $4,09 | 450,40K |
| 2026-09-17 | $4,09 | +2,76 % | $4,06 | $4,28 | $4,05 | 105,60K |
| 2026-09-16 | $3,98 | 0,00 % | $3,97 | $4,35 | $3,97 | 303,50K |
| 2026-09-15 | $3,98 | 0,00 % | $3,91 | $4,23 | $3,91 | 210,80K |
| 2026-09-14 | $3,98 | +1,02 % | $3,91 | $4,04 | $3,87 | 98,50K |
| 2026-09-11 | $3,94 | -2,96 % | $4,09 | $4,10 | $3,94 | 173,60K |
| 2026-09-10 | $4,06 | -6,88 % | $4,33 | $4,43 | $3,98 | 331,60K |
| 2026-09-09 | $4,36 | -0,23 % | $4,32 | $4,47 | $4,00 | 214,70K |
| 2026-09-08 | $4,37 | +0,46 % | $4,50 | $4,50 | $4,00 | 443,20K |
| 2026-09-04 | $4,35 | -2,03 % | $4,44 | $4,50 | $4,30 | 76,40K |
| 2026-09-03 | $4,44 | +7,25 % | $4,20 | $4,50 | $4,20 | 354,40K |
| 2026-09-02 | $4,14 | +3,24 % | $4,08 | $4,20 | $4,01 | 104,70K |
| 2026-09-01 | $4,01 | +3,08 % | $3,83 | $4,20 | $3,83 | 208,30K |
| 2026-08-31 | $3,89 | -2,99 % | $4,01 | $4,05 | $3,80 | 173,00K |
| 2026-08-28 | $4,01 | -6,31 % | $4,41 | $4,60 | $3,96 | 353,70K |
| 2026-08-27 | $4,28 | -2,06 % | $4,40 | $4,47 | $4,25 | 85,10K |
| 2026-08-26 | $4,37 | +2,34 % | $4,28 | $4,47 | $4,22 | 87,10K |
| 2026-08-25 | $4,27 | +4,91 % | $4,29 | $4,35 | $4,10 | 196,20K |
| 2026-08-24 | $4,07 | -8,54 % | $4,52 | $4,52 | $4,01 | 256,30K |
| 2026-08-21 | $4,45 | +5,20 % | $4,38 | $4,48 | $4,25 | 131,60K |
| 2026-08-20 | $4,23 | +3,68 % | $4,02 | $4,30 | $3,98 | 149,10K |
| 2026-08-19 | $4,08 | 0,00 % | $4,15 | $4,27 | $4,01 | 942,70K |
| 2026-08-18 | $4,08 | -5,12 % | $4,41 | $4,48 | $3,99 | 227,10K |
| 2026-08-17 | $4,30 | -8,70 % | $4,66 | $4,89 | $4,20 | 229,20K |
| 2026-08-14 | $4,71 | -0,84 % | $4,80 | $4,95 | $4,58 | 104,40K |
| 2026-08-13 | $4,75 | +6,74 % | $4,43 | $4,75 | $4,36 | 230,90K |
| 2026-08-12 | $4,45 | -5,52 % | $4,70 | $4,82 | $4,32 | 165,40K |
| 2026-08-11 | $4,71 | -1,67 % | $4,89 | $4,97 | $4,61 | 187,00K |
| 2026-08-10 | $4,79 | +4,81 % | $4,55 | $4,97 | $4,41 | 155,10K |
| 2026-08-07 | $4,57 | +7,03 % | $4,41 | $4,70 | $4,26 | 287,50K |
| 2026-08-06 | $4,27 | -3,83 % | $4,36 | $4,59 | $4,27 | 153,10K |
| 2026-08-05 | $4,44 | -0,45 % | $4,46 | $4,47 | $4,20 | 176,50K |
| 2026-08-04 | $4,46 | -7,85 % | $5,00 | $5,42 | $4,31 | 361,40K |
| 2026-08-03 | $4,84 | +5,68 % | $4,55 | $4,98 | $4,53 | 369,10K |
| 2026-07-31 | $4,58 | -1,93 % | $4,66 | $4,97 | $4,50 | 138,80K |
| 2026-07-30 | $4,67 | -6,22 % | $4,79 | $4,97 | $4,48 | 200,30K |
| 2026-07-29 | $4,98 | +18,57 % | $4,17 | $5,23 | $4,08 | 555,50K |
| 2026-07-28 | $4,20 | +6,60 % | $3,76 | $4,22 | $3,18 | 583,50K |
| 2026-07-27 | $3,94 | -19,76 % | $4,90 | $5,00 | $3,80 | 709,20K |
| 2026-07-24 | $4,91 | -9,07 % | $5,51 | $5,51 | $4,58 | 596,40K |
| 2026-07-23 | $5,40 | -11,48 % | $6,15 | $6,30 | $4,01 | 1,28M |
| 2026-07-22 | $6,10 | -23,85 % | $8,22 | $8,29 | $6,00 | 815,40K |
| 2026-07-21 | $8,01 | -18,43 % | $9,20 | $9,20 | $7,65 | 910,80K |
| 2026-07-20 | $9,82 | +18,31 % | $11,52 | $11,99 | $9,57 | 2,86M |
| 2026-07-17 | $8,30 | -9,98 % | $9,20 | $9,25 | $8,00 | 2,26M |
| 2026-07-16 | $9,22 | -1,71 % | $9,34 | $9,44 | $9,21 | 18,60K |
| 2026-07-15 | $9,38 | -2,29 % | $9,71 | $9,94 | $9,35 | 22,10K |
| 2026-07-14 | $9,60 | -2,14 % | $9,82 | $10,09 | $9,25 | 58,60K |
| 2026-07-13 | $9,81 | 0,00 % | $9,92 | $10,09 | $9,72 | 12,80K |
| 2026-07-10 | $9,81 | -2,29 % | $10,01 | $10,01 | $9,65 | 16,30K |
| 2026-07-09 | $10,04 | +2,14 % | $9,95 | $10,09 | $9,61 | 21,10K |
| 2026-07-08 | $9,83 | -1,11 % | $9,78 | $10,11 | $9,22 | 170,00K |
| 2026-07-07 | $9,94 | -0,90 % | $9,99 | $10,25 | $9,81 | 41,60K |
| 2026-07-06 | $10,03 | -0,50 % | $10,01 | $10,33 | $10,00 | 46,10K |
| 2026-07-02 | $10,08 | -0,49 % | $10,09 | $10,16 | $9,85 | 16,60K |
| 2026-07-01 | $10,13 | +0,30 % | $10,07 | $10,24 | $9,80 | 32,80K |
| 2026-06-30 | $10,10 | -4,72 % | $10,34 | $10,45 | $10,08 | 31,40K |
| 2026-06-29 | $10,60 | +3,92 % | $10,23 | $11,00 | $10,00 | 67,30K |
| 2026-06-26 | $10,20 | +0,49 % | $10,07 | $10,25 | $10,07 | 17,30K |
| 2026-06-25 | $10,15 | +1,00 % | $10,35 | $10,40 | $10,13 | 21,40K |
| 2026-06-24 | $10,05 | -3,55 % | $10,39 | $10,52 | $10,00 | 70,30K |
| 2026-06-23 | $10,42 | -30,02 % | $15,00 | $15,14 | $9,80 | 431,30K |
| 2026-06-22 | $14,89 | +44,56 % | $10,29 | $14,89 | $10,04 | 712,60K |
| 2026-06-18 | $10,30 | +6,19 % | $9,88 | $10,30 | $9,67 | 43,50K |
| 2026-06-17 | $9,70 | +0,94 % | $9,61 | $9,85 | $9,61 | 31,80K |
| 2026-06-16 | $9,61 | +4,46 % | $9,38 | $9,67 | $9,38 | 51,80K |
| 2026-06-15 | $9,20 | -12,05 % | $10,45 | $10,59 | $9,00 | 1,57M |
| 2026-06-12 | $10,46 | +0,10 % | $10,47 | $10,85 | $10,36 | 1,24M |
| 2026-06-11 | $10,45 | +0,19 % | $10,44 | $11,20 | $10,26 | 1,34M |
| 2026-06-10 | $10,43 | +1,07 % | $10,31 | $10,49 | $10,20 | 93,50K |
| 2026-06-09 | $10,32 | -1,99 % | $10,60 | $10,70 | $10,18 | 88,80K |
| 2026-06-08 | $10,53 | +0,86 % | $10,48 | $10,60 | $10,47 | 111,00K |
| 2026-06-05 | $10,44 | +0,77 % | $10,16 | $11,76 | $10,00 | 342,80K |
| 2026-06-04 | $10,36 | -0,10 % | $10,37 | $10,39 | $10,32 | 170,00K |
| 2026-06-03 | $10,37 | -0,29 % | $10,43 | $10,44 | $10,36 | 324,60K |
| 2026-06-02 | $10,40 | 0,00 % | $10,46 | $10,46 | $10,36 | 988,70K |
| 2026-06-01 | $10,40 | +0,29 % | $10,40 | $10,40 | $10,36 | 400,70K |
| 2026-05-29 | $10,37 | +0,39 % | $10,35 | $10,39 | $10,33 | 128,90K |
| 2026-05-28 | $10,33 | -0,10 % | $10,34 | $10,34 | $10,33 | 40,30K |
| 2026-05-27 | $10,34 | +0,10 % | $10,33 | $10,34 | $10,32 | 82,50K |
| 2026-05-26 | $10,33 | 0,00 % | $10,34 | $10,34 | $10,32 | 111,30K |