Churchill Capital Corp. XI Class A CCXI
NASDAQ · Vereinigte Staaten · Finanzen
$11,620,00 (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 | $11,62 | 0,00 % | $11,73 | $11,78 | $11,46 | 1,77M |
| 2026-09-30 | $11,62 | -5,76 % | $12,33 | $12,33 | $11,51 | 3,21M |
| 2026-09-29 | $12,33 | +2,32 % | $12,15 | $12,75 | $11,81 | 3,72M |
| 2026-09-28 | $12,05 | -3,06 % | $12,20 | $12,31 | $12,04 | 982,10K |
| 2026-09-25 | $12,43 | +1,64 % | $12,28 | $12,45 | $12,08 | 1,48M |
| 2026-09-24 | $12,23 | -3,85 % | $12,38 | $12,49 | $12,05 | 2,18M |
| 2026-09-23 | $12,72 | -3,20 % | $13,08 | $13,08 | $12,37 | 1,08M |
| 2026-09-22 | $13,14 | -3,24 % | $13,50 | $13,63 | $12,91 | 1,77M |
| 2026-09-21 | $13,58 | +5,27 % | $13,03 | $13,64 | $12,81 | 2,36M |
| 2026-09-18 | $12,90 | +6,79 % | $12,13 | $13,03 | $12,13 | 2,99M |
| 2026-09-17 | $12,08 | -0,08 % | $12,59 | $12,69 | $11,97 | 2,41M |
| 2026-09-16 | $12,09 | +0,33 % | $12,25 | $12,59 | $11,76 | 2,46M |
| 2026-09-15 | $12,05 | +0,42 % | $12,03 | $12,50 | $11,77 | 4,57M |
| 2026-09-14 | $12,00 | -2,60 % | $12,13 | $12,28 | $11,80 | 3,53M |
| 2026-09-11 | $12,32 | -3,83 % | $12,95 | $13,00 | $12,24 | 2,48M |
| 2026-09-10 | $12,81 | -2,95 % | $13,00 | $13,12 | $12,80 | 1,35M |
| 2026-09-09 | $13,20 | -2,94 % | $13,50 | $13,90 | $13,17 | 1,68M |
| 2026-09-08 | $13,60 | +1,49 % | $13,36 | $14,16 | $13,10 | 1,74M |
| 2026-09-04 | $13,40 | -3,04 % | $13,88 | $13,90 | $13,33 | 945,90K |
| 2026-09-03 | $13,82 | +4,22 % | $13,83 | $14,15 | $13,67 | 2,03M |
| 2026-09-02 | $13,26 | +1,61 % | $13,22 | $13,59 | $13,15 | 923,40K |
| 2026-09-01 | $13,05 | -2,47 % | $13,10 | $13,36 | $13,00 | 1,32M |
| 2026-08-31 | $13,38 | -4,22 % | $13,94 | $13,97 | $13,27 | 1,55M |
| 2026-08-28 | $13,97 | -3,05 % | $14,37 | $14,49 | $13,66 | 1,72M |
| 2026-08-27 | $14,41 | -2,77 % | $14,94 | $14,97 | $14,33 | 966,80K |
| 2026-08-26 | $14,82 | +2,56 % | $14,47 | $14,84 | $14,05 | 811,10K |
| 2026-08-25 | $14,45 | +2,56 % | $14,30 | $14,66 | $14,00 | 1,13M |
| 2026-08-24 | $14,09 | -3,29 % | $14,11 | $14,33 | $13,81 | 1,79M |
| 2026-08-21 | $14,57 | +3,55 % | $14,50 | $14,86 | $13,88 | 1,81M |
| 2026-08-20 | $14,07 | -3,63 % | $14,50 | $14,66 | $13,99 | 2,16M |
| 2026-08-19 | $14,60 | -6,71 % | $16,48 | $16,48 | $14,33 | 6,89M |
| 2026-08-18 | $15,65 | -9,01 % | $16,51 | $16,96 | $15,51 | 4,15M |
| 2026-08-17 | $17,20 | +0,76 % | $17,87 | $18,48 | $17,12 | 5,77M |
| 2026-08-14 | $17,07 | +5,44 % | $16,63 | $17,07 | $15,60 | 3,28M |
| 2026-08-13 | $16,19 | 0,00 % | $16,19 | $16,89 | $15,54 | 2,33M |
| 2026-08-12 | $16,19 | -1,10 % | $16,75 | $16,75 | $16,02 | 1,79M |
| 2026-08-11 | $16,37 | +1,68 % | $17,00 | $17,59 | $16,24 | 3,48M |
| 2026-08-10 | $16,10 | -3,13 % | $16,61 | $16,66 | $15,91 | 1,36M |
| 2026-08-07 | $16,62 | +1,34 % | $16,93 | $16,99 | $16,36 | 1,89M |
| 2026-08-06 | $16,40 | +2,95 % | $15,05 | $16,98 | $15,01 | 3,89M |
| 2026-08-05 | $15,93 | +3,44 % | $15,50 | $16,24 | $14,60 | 3,95M |
| 2026-08-04 | $15,40 | -0,45 % | $15,56 | $16,05 | $15,05 | 3,79M |
| 2026-08-03 | $15,47 | +11,62 % | $14,18 | $15,75 | $13,90 | 4,45M |
| 2026-07-31 | $13,86 | -1,00 % | $14,47 | $14,50 | $13,67 | 1,01M |
| 2026-07-30 | $14,00 | +3,55 % | $13,94 | $14,65 | $13,54 | 2,94M |
| 2026-07-29 | $13,52 | -6,89 % | $14,35 | $14,43 | $13,05 | 2,81M |
| 2026-07-28 | $14,52 | +5,83 % | $13,16 | $14,99 | $12,70 | 5,42M |
| 2026-07-27 | $13,72 | +0,29 % | $13,80 | $14,10 | $13,05 | 1,64M |
| 2026-07-24 | $13,68 | -5,00 % | $14,11 | $14,22 | $13,61 | 2,66M |
| 2026-07-23 | $14,40 | -1,71 % | $14,20 | $14,65 | $13,80 | 2,07M |
| 2026-07-22 | $14,65 | -1,21 % | $14,58 | $15,29 | $14,55 | 1,24M |
| 2026-07-21 | $14,83 | +3,06 % | $14,72 | $15,25 | $14,39 | 2,17M |
| 2026-07-20 | $14,39 | -0,55 % | $14,85 | $14,90 | $13,88 | 2,38M |
| 2026-07-17 | $14,47 | -0,96 % | $14,29 | $15,45 | $14,09 | 3,12M |
| 2026-07-16 | $14,61 | -7,18 % | $15,01 | $15,39 | $14,50 | 3,13M |
| 2026-07-15 | $15,74 | -1,44 % | $16,34 | $16,45 | $15,00 | 2,78M |
| 2026-07-14 | $15,97 | +11,37 % | $15,06 | $16,20 | $15,00 | 4,04M |
| 2026-07-13 | $14,34 | -7,78 % | $15,02 | $15,40 | $14,30 | 3,25M |
| 2026-07-10 | $15,55 | -4,19 % | $16,56 | $17,40 | $15,25 | 2,99M |
| 2026-07-09 | $16,23 | +6,36 % | $16,29 | $16,76 | $15,70 | 3,37M |
| 2026-07-08 | $15,26 | -3,78 % | $15,51 | $16,69 | $15,16 | 3,88M |
| 2026-07-07 | $15,86 | -7,90 % | $17,28 | $17,35 | $15,70 | 6,40M |
| 2026-07-06 | $17,22 | -9,84 % | $18,91 | $19,69 | $17,10 | 8,34M |
| 2026-07-02 | $19,10 | +11,96 % | $17,35 | $19,59 | $15,37 | 10,87M |
| 2026-07-01 | $17,06 | -2,23 % | $18,69 | $19,62 | $16,62 | 9,73M |
| 2026-06-30 | $17,45 | +6,40 % | $16,40 | $17,50 | $15,98 | 8,05M |
| 2026-06-29 | $16,40 | +18,33 % | $15,26 | $16,80 | $15,01 | 8,72M |
| 2026-06-26 | $13,86 | +11,41 % | $12,72 | $13,98 | $12,50 | 5,61M |
| 2026-06-25 | $12,44 | +3,75 % | $12,51 | $13,00 | $12,30 | 4,17M |
| 2026-06-24 | $11,99 | +15,07 % | $12,64 | $13,49 | $11,83 | 13,83M |
| 2026-06-23 | $10,42 | +0,48 % | $10,44 | $10,44 | $10,40 | 11,20K |
| 2026-06-22 | $10,37 | +0,58 % | $10,30 | $10,50 | $10,30 | 16,10K |
| 2026-06-18 | $10,31 | -0,19 % | $10,27 | $10,31 | $10,27 | 600 |
| 2026-06-17 | $10,33 | +0,78 % | $10,29 | $11,13 | $10,28 | 19,70K |
| 2026-06-16 | $10,25 | +0,10 % | $10,20 | $10,25 | $10,20 | 600 |
| 2026-06-15 | $10,24 | +0,20 % | $10,20 | $10,24 | $10,20 | 6,30K |
| 2026-06-12 | $10,22 | -0,68 % | $10,22 | $10,22 | $10,22 | 1,20K |
| 2026-06-11 | $10,29 | 0,00 % | $10,29 | $10,29 | $10,29 | 0 |
| 2026-06-10 | $10,29 | 0,00 % | $10,29 | $10,29 | $10,29 | 0 |
| 2026-06-09 | $10,29 | 0,00 % | $10,29 | $10,29 | $10,29 | 0 |
| 2026-06-08 | $10,29 | 0,00 % | $10,29 | $10,29 | $10,29 | 2,20K |
| 2026-06-05 | $10,29 | +0,68 % | $10,26 | $10,29 | $10,26 | 3,20K |
| 2026-06-04 | $10,22 | 0,00 % | $10,22 | $10,22 | $10,22 | 0 |
| 2026-06-03 | $10,22 | 0,00 % | $10,22 | $10,22 | $10,22 | 0 |
| 2026-06-02 | $10,22 | -0,10 % | $10,26 | $10,26 | $10,22 | 1,10K |
| 2026-06-01 | $10,23 | +0,10 % | $10,23 | $10,23 | $10,23 | 300 |
| 2026-05-29 | $10,22 | 0,00 % | $10,28 | $10,29 | $10,22 | 181,00K |
| 2026-05-28 | $10,22 | +0,20 % | $10,27 | $10,28 | $10,22 | 207,80K |
| 2026-05-27 | $10,20 | -0,49 % | $10,28 | $10,28 | $10,20 | 6,80K |
| 2026-05-26 | $10,25 | 0,00 % | $10,25 | $10,25 | $10,25 | 1,00K |