FreeCast, Inc. Class A CAST
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,15+0,04 (+3,60 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,15 | +4,05 % | $1,12 | $1,18 | $1,11 | 207,08K |
| 2026-10-01 | $1,11 | -2,63 % | $1,14 | $1,14 | $1,09 | 393,50K |
| 2026-09-30 | $1,14 | -2,56 % | $1,19 | $1,20 | $1,13 | 551,10K |
| 2026-09-29 | $1,17 | -0,85 % | $1,17 | $1,22 | $1,14 | 509,60K |
| 2026-09-28 | $1,18 | -0,84 % | $1,23 | $1,23 | $1,13 | 576,40K |
| 2026-09-25 | $1,19 | -4,03 % | $1,25 | $1,27 | $1,18 | 369,80K |
| 2026-09-24 | $1,24 | -5,34 % | $1,27 | $1,32 | $1,21 | 564,90K |
| 2026-09-23 | $1,31 | -5,76 % | $1,36 | $1,40 | $1,29 | 595,80K |
| 2026-09-22 | $1,39 | -4,14 % | $1,49 | $1,49 | $1,34 | 681,00K |
| 2026-09-21 | $1,45 | +5,84 % | $1,42 | $1,52 | $1,41 | 503,80K |
| 2026-09-18 | $1,37 | -3,52 % | $1,41 | $1,50 | $1,37 | 1,04M |
| 2026-09-17 | $1,42 | +2,90 % | $1,38 | $1,42 | $1,33 | 438,20K |
| 2026-09-16 | $1,38 | +3,76 % | $1,35 | $1,38 | $1,30 | 498,20K |
| 2026-09-15 | $1,33 | -0,75 % | $1,36 | $1,44 | $1,33 | 594,40K |
| 2026-09-14 | $1,34 | -4,96 % | $1,38 | $1,44 | $1,34 | 402,50K |
| 2026-09-11 | $1,41 | +8,46 % | $1,27 | $1,55 | $1,27 | 2,22M |
| 2026-09-10 | $1,30 | +0,78 % | $1,24 | $1,39 | $1,24 | 884,40K |
| 2026-09-09 | $1,29 | -1,53 % | $1,29 | $1,35 | $1,25 | 620,50K |
| 2026-09-08 | $1,31 | -4,38 % | $1,37 | $1,41 | $1,28 | 1,03M |
| 2026-09-04 | $1,37 | -1,44 % | $1,36 | $1,42 | $1,35 | 391,40K |
| 2026-09-03 | $1,39 | +1,46 % | $1,38 | $1,45 | $1,34 | 580,80K |
| 2026-09-02 | $1,37 | -1,44 % | $1,38 | $1,42 | $1,34 | 558,20K |
| 2026-09-01 | $1,39 | +8,59 % | $1,27 | $1,48 | $1,26 | 1,70M |
| 2026-08-31 | $1,28 | -3,03 % | $1,29 | $1,35 | $1,24 | 1,25M |
| 2026-08-28 | $1,32 | -7,69 % | $1,37 | $1,46 | $1,31 | 10,44M |
| 2026-08-27 | $1,43 | -5,30 % | $1,47 | $1,61 | $1,41 | 1,18M |
| 2026-08-26 | $1,51 | -4,43 % | $1,57 | $1,59 | $1,48 | 744,50K |
| 2026-08-25 | $1,58 | +7,48 % | $1,39 | $1,60 | $1,39 | 1,71M |
| 2026-08-24 | $1,47 | -6,96 % | $1,57 | $1,58 | $1,38 | 1,90M |
| 2026-08-21 | $1,58 | -15,51 % | $1,73 | $1,73 | $1,50 | 3,26M |
| 2026-08-20 | $1,87 | +10,00 % | $1,80 | $1,95 | $1,61 | 12,68M |
| 2026-08-19 | $1,70 | -19,05 % | $2,22 | $2,39 | $1,59 | 42,47M |
| 2026-08-18 | $2,10 | +144,19 % | $0,86 | $2,30 | $0,86 | 154,05M |
| 2026-08-17 | $0,86 | -14,00 % | $1,01 | $1,01 | $0,83 | 1,67M |
| 2026-08-14 | $1,00 | 0,00 % | $1,14 | $1,16 | $0,95 | 3,21M |
| 2026-08-13 | $1,00 | -18,70 % | $1,20 | $1,24 | $0,99 | 828,20K |
| 2026-08-12 | $1,23 | -8,89 % | $1,35 | $1,38 | $1,20 | 787,90K |
| 2026-08-11 | $1,35 | +9,76 % | $1,23 | $1,56 | $1,21 | 2,90M |
| 2026-08-10 | $1,23 | -0,81 % | $1,30 | $1,31 | $1,18 | 420,10K |
| 2026-08-07 | $1,24 | +0,81 % | $1,23 | $1,28 | $1,18 | 358,00K |
| 2026-08-06 | $1,23 | +1,65 % | $1,19 | $1,29 | $1,17 | 453,40K |
| 2026-08-05 | $1,21 | -1,63 % | $1,20 | $1,28 | $1,20 | 234,10K |
| 2026-08-04 | $1,23 | -5,38 % | $1,33 | $1,35 | $1,15 | 667,40K |
| 2026-08-03 | $1,30 | +5,69 % | $1,21 | $1,37 | $1,21 | 344,90K |
| 2026-07-31 | $1,23 | -6,82 % | $1,33 | $1,34 | $1,17 | 393,50K |
| 2026-07-30 | $1,32 | +10,00 % | $1,32 | $1,37 | $1,10 | 1,60M |
| 2026-07-29 | $1,20 | -29,41 % | $1,66 | $1,66 | $1,19 | 897,00K |
| 2026-07-28 | $1,70 | -10,05 % | $1,84 | $1,86 | $1,64 | 265,60K |
| 2026-07-27 | $1,89 | -2,07 % | $2,03 | $2,10 | $1,84 | 276,70K |
| 2026-07-24 | $1,93 | -7,21 % | $2,05 | $2,15 | $1,82 | 401,20K |
| 2026-07-23 | $2,08 | -9,57 % | $2,28 | $2,37 | $2,05 | 334,70K |
| 2026-07-22 | $2,30 | -2,95 % | $2,33 | $2,35 | $2,22 | 223,00K |
| 2026-07-21 | $2,37 | -7,06 % | $2,55 | $2,65 | $2,33 | 363,30K |
| 2026-07-20 | $2,55 | -3,41 % | $2,62 | $2,68 | $2,49 | 367,20K |
| 2026-07-17 | $2,64 | +4,76 % | $2,46 | $2,90 | $2,25 | 678,90K |
| 2026-07-16 | $2,52 | -3,45 % | $2,58 | $2,60 | $2,36 | 411,40K |
| 2026-07-15 | $2,61 | -6,45 % | $2,81 | $2,99 | $2,60 | 326,40K |
| 2026-07-14 | $2,79 | -14,94 % | $3,17 | $3,28 | $2,78 | 425,90K |
| 2026-07-13 | $3,28 | +14,69 % | $2,83 | $3,35 | $2,64 | 955,90K |
| 2026-07-10 | $2,86 | -16,13 % | $3,19 | $3,27 | $2,79 | 614,60K |
| 2026-07-09 | $3,41 | +3,96 % | $3,23 | $3,74 | $2,98 | 1,59M |
| 2026-07-08 | $3,28 | -6,29 % | $3,27 | $3,50 | $3,14 | 478,20K |
| 2026-07-07 | $3,50 | -13,58 % | $3,89 | $3,95 | $3,41 | 522,40K |
| 2026-07-06 | $4,05 | -6,68 % | $4,36 | $4,57 | $3,85 | 807,30K |
| 2026-07-02 | $4,34 | -10,70 % | $5,07 | $5,31 | $4,32 | 1,45M |
| 2026-07-01 | $4,86 | -27,68 % | $6,20 | $6,20 | $4,86 | 2,54M |
| 2026-06-30 | $6,72 | +20,00 % | $6,21 | $7,14 | $6,00 | 7,49M |
| 2026-06-29 | $5,60 | -26,80 % | $6,41 | $6,90 | $5,52 | 1,30M |
| 2026-06-26 | $7,65 | -12,17 % | $8,20 | $8,55 | $7,12 | 1,25M |
| 2026-06-25 | $8,71 | +1,52 % | $8,35 | $9,36 | $7,60 | 1,95M |
| 2026-06-24 | $8,58 | +3,87 % | $8,62 | $9,11 | $8,05 | 3,12M |
| 2026-06-23 | $8,26 | -16,06 % | $8,23 | $11,43 | $8,01 | 7,14M |
| 2026-06-22 | $9,84 | +21,93 % | $7,14 | $9,89 | $6,40 | 7,81M |
| 2026-06-18 | $8,07 | +56,70 % | $11,91 | $12,20 | $7,15 | 113,02M |
| 2026-06-17 | $5,15 | +37,33 % | $3,89 | $5,18 | $3,58 | 12,45M |
| 2026-06-16 | $3,75 | 0,00 % | $3,40 | $4,23 | $3,06 | 13,24M |
| 2026-06-15 | $3,75 | +141,94 % | $4,84 | $4,95 | $3,26 | 158,15M |
| 2026-06-12 | $1,55 | +142,19 % | $0,60 | $2,00 | $0,58 | 208,12M |
| 2026-06-11 | $0,64 | +8,47 % | $0,64 | $0,95 | $0,50 | 12,21M |
| 2026-06-10 | $0,59 | -9,23 % | $0,65 | $0,65 | $0,58 | 227,40K |
| 2026-06-09 | $0,65 | -5,80 % | $0,68 | $0,69 | $0,63 | 234,70K |
| 2026-06-08 | $0,69 | +1,47 % | $0,67 | $0,73 | $0,60 | 286,20K |
| 2026-06-05 | $0,68 | -6,85 % | $0,73 | $0,73 | $0,65 | 154,50K |
| 2026-06-04 | $0,73 | -1,35 % | $0,73 | $0,75 | $0,68 | 163,00K |
| 2026-06-03 | $0,74 | -11,90 % | $0,84 | $0,84 | $0,71 | 164,90K |
| 2026-06-02 | $0,84 | +9,09 % | $0,80 | $0,84 | $0,72 | 248,40K |
| 2026-06-01 | $0,77 | -7,23 % | $0,83 | $0,83 | $0,73 | 165,00K |
| 2026-05-29 | $0,83 | +1,22 % | $0,84 | $0,90 | $0,75 | 411,80K |
| 2026-05-28 | $0,82 | +9,33 % | $0,74 | $0,85 | $0,73 | 294,80K |
| 2026-05-27 | $0,75 | -12,79 % | $0,87 | $0,87 | $0,68 | 396,00K |