Capstone Energy+, Inc. CEPL
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$4,51+0,02 (+0,56 %)
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 | $4,51 | +0,56 % | $4,66 | $4,66 | $4,34 | 149,21K |
| 2026-09-30 | $4,48 | +0,67 % | $4,80 | $4,82 | $4,41 | 398,70K |
| 2026-09-29 | $4,45 | -0,67 % | $4,55 | $4,74 | $4,44 | 360,50K |
| 2026-09-28 | $4,48 | -4,88 % | $4,74 | $4,77 | $4,48 | 311,50K |
| 2026-09-25 | $4,71 | -5,04 % | $5,05 | $5,17 | $4,69 | 469,80K |
| 2026-09-24 | $4,96 | -9,49 % | $5,41 | $5,41 | $4,93 | 578,70K |
| 2026-09-23 | $5,48 | -7,90 % | $5,95 | $5,96 | $5,41 | 447,40K |
| 2026-09-22 | $5,95 | -2,94 % | $6,03 | $6,04 | $5,76 | 528,80K |
| 2026-09-21 | $6,13 | -8,37 % | $6,79 | $6,86 | $6,05 | 721,90K |
| 2026-09-18 | $6,69 | +5,35 % | $6,39 | $6,73 | $6,19 | 2,08M |
| 2026-09-17 | $6,35 | +7,81 % | $6,10 | $6,38 | $6,06 | 542,80K |
| 2026-09-16 | $5,89 | +0,86 % | $5,87 | $6,09 | $5,67 | 690,10K |
| 2026-09-15 | $5,84 | +3,55 % | $5,71 | $6,21 | $5,71 | 428,20K |
| 2026-09-14 | $5,64 | -4,24 % | $5,66 | $5,89 | $5,55 | 396,10K |
| 2026-09-11 | $5,89 | +9,48 % | $5,45 | $6,15 | $5,38 | 459,70K |
| 2026-09-10 | $5,38 | -6,76 % | $5,64 | $5,75 | $5,07 | 636,10K |
| 2026-09-09 | $5,77 | +0,87 % | $5,68 | $5,95 | $5,60 | 333,60K |
| 2026-09-08 | $5,72 | +1,06 % | $5,86 | $6,18 | $5,60 | 448,50K |
| 2026-09-04 | $5,66 | -3,74 % | $5,92 | $6,04 | $5,64 | 292,60K |
| 2026-09-03 | $5,88 | +6,52 % | $5,51 | $6,04 | $5,17 | 564,40K |
| 2026-09-02 | $5,52 | -1,43 % | $5,65 | $5,86 | $5,50 | 367,40K |
| 2026-09-01 | $5,60 | -3,61 % | $5,70 | $5,92 | $5,37 | 468,70K |
| 2026-08-31 | $5,81 | -2,84 % | $5,96 | $6,12 | $5,72 | 519,10K |
| 2026-08-28 | $5,98 | -9,39 % | $6,59 | $6,60 | $5,96 | 332,50K |
| 2026-08-27 | $6,60 | -0,45 % | $6,66 | $6,76 | $6,32 | 207,50K |
| 2026-08-26 | $6,63 | +4,25 % | $6,38 | $6,84 | $6,38 | 154,20K |
| 2026-08-25 | $6,36 | -0,31 % | $6,47 | $6,65 | $6,31 | 270,80K |
| 2026-08-24 | $6,38 | -3,33 % | $6,43 | $6,81 | $6,11 | 567,00K |
| 2026-08-21 | $6,60 | +13,01 % | $6,04 | $6,75 | $6,04 | 615,80K |
| 2026-08-20 | $5,84 | -6,71 % | $6,31 | $6,45 | $5,84 | 327,50K |
| 2026-08-19 | $6,26 | -6,01 % | $6,67 | $6,83 | $6,15 | 520,80K |
| 2026-08-18 | $6,66 | -0,15 % | $6,52 | $7,08 | $6,51 | 430,00K |
| 2026-08-17 | $6,67 | -0,15 % | $6,77 | $7,09 | $6,45 | 482,80K |
| 2026-08-14 | $6,68 | -1,04 % | $6,66 | $7,04 | $6,47 | 481,00K |
| 2026-08-13 | $6,75 | -18,28 % | $7,66 | $7,90 | $6,24 | 1,68M |
| 2026-08-12 | $8,26 | +8,68 % | $8,01 | $8,89 | $7,60 | 679,00K |
| 2026-08-11 | $7,60 | +3,54 % | $7,46 | $8,15 | $7,34 | 485,80K |
| 2026-08-10 | $7,34 | -14,55 % | $8,73 | $8,76 | $7,26 | 431,80K |
| 2026-08-07 | $8,59 | +3,00 % | $8,34 | $8,85 | $8,07 | 211,60K |
| 2026-08-06 | $8,34 | +7,47 % | $7,93 | $8,48 | $7,89 | 249,20K |
| 2026-08-05 | $7,76 | -5,37 % | $8,04 | $8,46 | $7,69 | 199,40K |
| 2026-08-04 | $8,20 | +1,49 % | $8,15 | $8,54 | $8,00 | 202,90K |
| 2026-08-03 | $8,08 | +4,53 % | $7,81 | $8,24 | $7,51 | 271,20K |
| 2026-07-31 | $7,73 | -1,90 % | $8,24 | $8,54 | $7,51 | 196,10K |
| 2026-07-30 | $7,88 | +10,67 % | $7,25 | $8,14 | $7,13 | 296,80K |
| 2026-07-29 | $7,12 | -4,17 % | $7,50 | $7,85 | $6,81 | 385,10K |
| 2026-07-28 | $7,43 | -9,17 % | $8,29 | $8,32 | $6,80 | 909,70K |
| 2026-07-27 | $8,18 | -14,26 % | $9,53 | $9,58 | $7,00 | 906,10K |
| 2026-07-24 | $9,54 | -6,19 % | $10,17 | $10,33 | $9,31 | 170,10K |
| 2026-07-23 | $10,17 | -2,21 % | $10,10 | $10,95 | $9,33 | 210,60K |
| 2026-07-22 | $10,40 | -0,76 % | $10,37 | $10,77 | $10,00 | 83,70K |
| 2026-07-21 | $10,48 | +10,55 % | $9,64 | $10,85 | $9,45 | 186,80K |
| 2026-07-20 | $9,48 | -6,32 % | $9,91 | $10,14 | $9,30 | 259,80K |
| 2026-07-17 | $10,12 | -2,50 % | $10,10 | $10,38 | $9,50 | 228,70K |
| 2026-07-16 | $10,38 | -10,67 % | $11,15 | $11,38 | $9,75 | 546,80K |
| 2026-07-15 | $11,62 | -0,60 % | $11,76 | $12,32 | $11,33 | 388,10K |
| 2026-07-14 | $11,69 | +13,50 % | $10,30 | $11,97 | $10,00 | 518,50K |
| 2026-07-13 | $10,30 | +0,59 % | $10,30 | $11,18 | $10,20 | 433,00K |
| 2026-07-10 | $10,24 | -8,16 % | $11,40 | $11,49 | $10,21 | 284,70K |
| 2026-07-09 | $11,15 | -6,14 % | $12,22 | $12,33 | $11,00 | 289,60K |
| 2026-07-08 | $11,88 | — | $9,75 | $11,96 | $9,69 | 368,70K |