Collective Acquisition Corp. Class A CCAQ
NASDAQ · Vereinigte Staaten · Finanzen
$10,590,00 (0,00 %)
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 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-09-30 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-09-29 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-09-28 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-09-25 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-09-24 | $10,69 | -0,09 % | $10,65 | $10,69 | $10,58 | 4,80K |
| 2026-09-23 | $10,70 | 0,00 % | $10,70 | $10,70 | $10,70 | 0 |
| 2026-09-22 | $10,70 | 0,00 % | $10,70 | $10,70 | $10,70 | 0 |
| 2026-09-21 | $10,70 | 0,00 % | $10,70 | $10,70 | $10,70 | 0 |
| 2026-09-18 | $10,70 | 0,00 % | $10,70 | $10,70 | $10,70 | 0 |
| 2026-09-17 | $10,70 | 0,00 % | $10,70 | $10,70 | $10,70 | 0 |
| 2026-09-16 | $10,70 | 0,00 % | $10,70 | $10,70 | $10,70 | 0 |
| 2026-09-15 | $10,70 | 0,00 % | $10,70 | $10,70 | $10,70 | 0 |
| 2026-09-14 | $10,70 | +0,19 % | $10,60 | $10,70 | $10,60 | 4,60K |
| 2026-09-11 | $10,68 | +0,95 % | $10,68 | $10,68 | $10,68 | 200 |
| 2026-09-10 | $10,58 | 0,00 % | $10,58 | $10,58 | $10,58 | 0 |
| 2026-09-09 | $10,58 | +0,33 % | $10,59 | $10,59 | $10,58 | 400 |
| 2026-09-08 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-09-04 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-09-03 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-09-02 | $10,55 | -0,05 % | $10,55 | $10,62 | $10,49 | 5,40K |
| 2026-09-01 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-08-31 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,46 | 6,20K |
| 2026-08-28 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-08-27 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-08-26 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-08-25 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-08-24 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-08-21 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-08-20 | $10,55 | 0,00 % | $10,48 | $10,55 | $10,48 | 300 |
| 2026-08-19 | $10,55 | +0,29 % | $10,48 | $10,55 | $10,48 | 1,10K |
| 2026-08-18 | $10,52 | 0,00 % | $10,52 | $10,52 | $10,52 | 0 |
| 2026-08-17 | $10,52 | +0,04 % | $10,48 | $10,52 | $10,48 | 4,50K |
| 2026-08-14 | $10,52 | +0,10 % | $10,52 | $10,52 | $10,49 | 1,40K |
| 2026-08-13 | $10,51 | +0,14 % | $10,49 | $10,51 | $10,49 | 800 |
| 2026-08-12 | $10,49 | -0,19 % | $10,49 | $10,49 | $10,49 | 1,40K |
| 2026-08-11 | $10,51 | +0,38 % | $10,48 | $10,51 | $10,48 | 6,50K |
| 2026-08-10 | $10,47 | 0,00 % | $10,47 | $10,47 | $10,47 | 0 |
| 2026-08-07 | $10,47 | -0,18 % | $10,43 | $10,47 | $10,43 | 500 |
| 2026-08-06 | $10,49 | 0,00 % | $10,49 | $10,49 | $10,49 | 0 |
| 2026-08-05 | $10,49 | 0,00 % | $10,49 | $10,49 | $10,49 | 0 |
| 2026-08-04 | $10,49 | 0,00 % | $10,49 | $10,49 | $10,49 | 0 |
| 2026-08-03 | $10,49 | +0,09 % | $10,43 | $10,49 | $10,43 | 700 |
| 2026-07-31 | $10,48 | 0,00 % | $10,43 | $10,48 | $10,43 | 2,30K |
| 2026-07-30 | $10,48 | 0,00 % | $10,48 | $10,48 | $10,47 | 900 |
| 2026-07-29 | $10,48 | 0,00 % | $10,48 | $10,48 | $10,48 | 351,30K |
| 2026-07-28 | $10,48 | 0,00 % | $10,48 | $10,48 | $10,48 | 500 |
| 2026-07-27 | $10,48 | 0,00 % | $10,47 | $10,48 | $10,46 | 21,10K |
| 2026-07-24 | $10,48 | 0,00 % | $10,47 | $10,48 | $10,45 | 57,60K |
| 2026-07-23 | $10,48 | +0,10 % | $10,48 | $10,48 | $10,48 | 600 |
| 2026-07-22 | $10,47 | 0,00 % | $10,47 | $10,47 | $10,46 | 99,10K |
| 2026-07-21 | $10,47 | +0,14 % | $10,47 | $10,47 | $10,47 | 300 |
| 2026-07-20 | $10,45 | -0,05 % | $10,46 | $10,46 | $10,45 | 83,40K |
| 2026-07-17 | $10,46 | 0,00 % | $10,46 | $10,46 | $10,45 | 163,20K |
| 2026-07-16 | $10,46 | -0,19 % | $10,47 | $10,47 | $10,45 | 381,10K |
| 2026-07-15 | $10,48 | +0,10 % | $10,47 | $10,48 | $10,47 | 77,50K |
| 2026-07-14 | $10,47 | +0,05 % | $10,47 | $10,47 | $10,46 | 265,30K |
| 2026-07-13 | $10,47 | +0,05 % | $10,47 | $10,47 | $10,47 | 200,00K |
| 2026-07-10 | $10,46 | -0,10 % | $10,45 | $10,47 | $10,45 | 112,20K |
| 2026-07-09 | $10,47 | +0,10 % | $10,47 | $10,47 | $10,45 | 1,39M |
| 2026-07-08 | $10,46 | 0,00 % | $10,46 | $10,46 | $10,46 | 0 |
| 2026-07-07 | $10,46 | 0,00 % | $10,46 | $10,46 | $10,46 | 11,40K |
| 2026-07-06 | $10,46 | -0,10 % | $10,45 | $10,46 | $10,45 | 8,00K |
| 2026-07-02 | $10,47 | +0,05 % | $10,45 | $10,48 | $10,45 | 50,50K |
| 2026-07-01 | $10,47 | +0,34 % | $10,43 | $10,47 | $10,43 | 63,90K |
| 2026-06-30 | $10,43 | 0,00 % | $10,43 | $10,43 | $10,43 | 0 |
| 2026-06-29 | $10,43 | 0,00 % | $10,43 | $10,43 | $10,43 | 2,00K |
| 2026-06-26 | $10,43 | 0,00 % | $10,43 | $10,43 | $10,43 | 0 |
| 2026-06-25 | $10,43 | 0,00 % | $10,43 | $10,43 | $10,43 | 0 |
| 2026-06-24 | $10,43 | 0,00 % | $10,45 | $10,45 | $10,43 | 71,50K |
| 2026-06-23 | $10,43 | 0,00 % | $10,43 | $10,43 | $10,43 | 0 |
| 2026-06-22 | $10,43 | -0,10 % | $10,43 | $10,43 | $10,43 | 200 |
| 2026-06-18 | $10,44 | +0,19 % | $10,43 | $10,44 | $10,43 | 7,50K |
| 2026-06-17 | $10,42 | +0,10 % | $10,42 | $10,42 | $10,42 | 400 |
| 2026-06-16 | $10,41 | +0,19 % | $10,42 | $10,42 | $10,41 | 2,20K |
| 2026-06-15 | $10,39 | 0,00 % | $10,39 | $10,39 | $10,39 | 0 |
| 2026-06-12 | $10,39 | 0,00 % | $10,39 | $10,39 | $10,39 | 0 |
| 2026-06-11 | $10,39 | 0,00 % | $10,39 | $10,39 | $10,39 | 0 |
| 2026-06-10 | $10,39 | 0,00 % | $10,39 | $10,39 | $10,39 | 0 |
| 2026-06-09 | $10,39 | 0,00 % | $10,39 | $10,39 | $10,39 | 0 |
| 2026-06-08 | $10,39 | 0,00 % | $10,39 | $10,39 | $10,39 | 0 |
| 2026-06-05 | $10,39 | 0,00 % | $10,39 | $10,39 | $10,39 | 0 |
| 2026-06-04 | $10,39 | -0,10 % | $10,39 | $10,39 | $10,39 | 300 |
| 2026-06-03 | $10,40 | +0,19 % | $10,39 | $10,44 | $10,38 | 15,80K |
| 2026-06-02 | $10,38 | 0,00 % | $10,38 | $10,38 | $10,38 | 0 |
| 2026-06-01 | $10,38 | 0,00 % | $10,38 | $10,38 | $10,38 | 600 |
| 2026-05-29 | $10,38 | 0,00 % | $10,38 | $10,38 | $10,38 | 0 |
| 2026-05-28 | $10,38 | -1,14 % | $10,38 | $10,38 | $10,38 | 500 |
| 2026-05-27 | $10,50 | +0,77 % | $10,38 | $10,50 | $10,38 | 1,30K |
| 2026-05-26 | $10,42 | +0,39 % | $10,42 | $10,42 | $10,42 | 300 |