Change Agents Corporation CHGA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,51+0,04 (+1,62 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,51 | +1,62 % | $2,40 | $2,54 | $2,25 | 117,00K |
| 2026-10-01 | $2,47 | +2,92 % | $2,20 | $2,51 | $2,20 | 416,00K |
| 2026-09-30 | $2,40 | +22,45 % | $2,03 | $3,62 | $1,88 | 32,56M |
| 2026-09-29 | $1,96 | -1,01 % | $1,97 | $2,01 | $1,90 | 33,20K |
| 2026-09-28 | $1,98 | -5,71 % | $2,04 | $2,04 | $1,90 | 88,60K |
| 2026-09-25 | $2,10 | +1,94 % | $2,14 | $2,17 | $2,00 | 44,60K |
| 2026-09-24 | $2,06 | -7,21 % | $2,25 | $2,40 | $2,05 | 79,60K |
| 2026-09-23 | $2,22 | +7,25 % | $2,10 | $2,23 | $2,00 | 46,40K |
| 2026-09-22 | $2,07 | +0,49 % | $2,09 | $2,20 | $2,05 | 52,70K |
| 2026-09-21 | $2,06 | -0,48 % | $2,02 | $2,10 | $2,00 | 31,70K |
| 2026-09-18 | $2,07 | +1,72 % | $2,05 | $2,16 | $2,00 | 54,70K |
| 2026-09-17 | $2,04 | +9,41 % | $2,02 | $2,20 | $1,97 | 117,30K |
| 2026-09-16 | $1,86 | -6,06 % | $1,91 | $2,02 | $1,79 | 88,90K |
| 2026-09-15 | $1,98 | -8,12 % | $2,09 | $2,14 | $1,93 | 49,20K |
| 2026-09-14 | $2,15 | -3,36 % | $2,10 | $2,22 | $2,01 | 45,70K |
| 2026-09-11 | $2,23 | -0,89 % | $2,21 | $2,38 | $2,16 | 21,80K |
| 2026-09-10 | $2,25 | -1,96 % | $2,25 | $2,34 | $2,15 | 24,70K |
| 2026-09-09 | $2,30 | -5,17 % | $2,37 | $2,40 | $2,29 | 13,50K |
| 2026-09-08 | $2,42 | 0,00 % | $2,42 | $2,51 | $2,38 | 29,50K |
| 2026-09-04 | $2,42 | -0,41 % | $2,39 | $2,44 | $2,29 | 34,90K |
| 2026-09-03 | $2,43 | -0,82 % | $2,43 | $2,57 | $2,35 | 52,70K |
| 2026-09-02 | $2,45 | -2,00 % | $2,61 | $2,64 | $2,41 | 46,30K |
| 2026-09-01 | $2,50 | -13,49 % | $2,66 | $2,67 | $2,43 | 161,90K |
| 2026-08-31 | $2,89 | +1,05 % | $2,80 | $3,02 | $2,35 | 253,80K |
| 2026-08-28 | $2,86 | +9,16 % | $2,74 | $4,72 | $2,64 | 7,50M |
| 2026-08-27 | $2,62 | -26,82 % | $2,98 | $2,98 | $2,46 | 162,41K |
| 2026-08-26 | $3,58 | +1,13 % | $3,60 | $3,74 | $3,40 | 1,41K |
| 2026-08-25 | $3,54 | +1,72 % | $3,60 | $3,70 | $3,36 | 15,43K |
| 2026-08-24 | $3,48 | +2,35 % | $3,26 | $3,56 | $3,20 | 11,71K |
| 2026-08-21 | $3,40 | -2,86 % | $3,60 | $3,60 | $2,82 | 11,12K |
| 2026-08-20 | $3,50 | -2,78 % | $3,58 | $3,74 | $3,42 | 11,12K |
| 2026-08-19 | $3,60 | +2,86 % | $3,64 | $3,82 | $3,42 | 11,15K |
| 2026-08-18 | $3,50 | -10,26 % | $3,74 | $3,74 | $3,30 | 26,67K |
| 2026-08-17 | $3,90 | -8,45 % | $4,30 | $4,60 | $3,88 | 29,63K |
| 2026-08-14 | $4,26 | -4,91 % | $4,34 | $4,60 | $4,06 | 9,25K |
| 2026-08-13 | $4,48 | -2,61 % | $4,52 | $4,60 | $4,02 | 21,18K |
| 2026-08-12 | $4,60 | +6,98 % | $4,58 | $4,84 | $4,30 | 32,35K |
| 2026-08-11 | $4,30 | -2,27 % | $4,46 | $4,60 | $4,30 | 25,47K |
| 2026-08-10 | $4,40 | +13,40 % | $3,80 | $4,50 | $3,80 | 27,15K |
| 2026-08-07 | $3,88 | -4,90 % | $4,06 | $4,10 | $3,86 | 10,43K |
| 2026-08-06 | $4,08 | +1,49 % | $3,96 | $4,22 | $3,96 | 2,40K |
| 2026-08-05 | $4,02 | 0,00 % | $4,00 | $4,16 | $3,92 | 12,09K |
| 2026-08-04 | $4,02 | +5,24 % | $4,00 | $4,40 | $3,90 | 30,26K |
| 2026-08-03 | $3,82 | -0,52 % | $3,98 | $4,00 | $3,80 | 5,18K |
| 2026-07-31 | $3,84 | -0,52 % | $3,80 | $4,12 | $3,62 | 14,17K |
| 2026-07-30 | $3,86 | +3,21 % | $3,66 | $4,40 | $3,62 | 25,24K |
| 2026-07-29 | $3,74 | -17,98 % | $4,60 | $4,66 | $3,54 | 28,58K |
| 2026-07-28 | $4,56 | 0,00 % | $4,42 | $4,68 | $4,22 | 13,53K |
| 2026-07-27 | $4,56 | -3,39 % | $4,56 | $4,72 | $4,24 | 11,57K |
| 2026-07-24 | $4,72 | -5,60 % | $4,78 | $4,78 | $4,42 | 23,41K |
| 2026-07-23 | $5,00 | -7,75 % | $5,20 | $5,20 | $4,72 | 44,42K |
| 2026-07-22 | $5,42 | -3,90 % | $5,58 | $5,74 | $5,20 | 38,95K |
| 2026-07-21 | $5,64 | -1,40 % | $5,64 | $6,14 | $5,22 | 469,78K |
| 2026-07-20 | $5,72 | -1,38 % | $5,80 | $6,00 | $5,04 | 25,41K |
| 2026-07-17 | $5,80 | -5,84 % | $6,00 | $6,62 | $5,62 | 56,86K |
| 2026-07-16 | $6,16 | +12,82 % | $5,18 | $6,56 | $5,18 | 76,75K |
| 2026-07-15 | $5,46 | +6,64 % | $5,12 | $6,00 | $4,96 | 159,62K |
| 2026-07-14 | $5,12 | -2,66 % | $5,10 | $5,36 | $4,32 | 954,64K |
| 2026-07-13 | $5,26 | -5,40 % | $5,24 | $5,62 | $5,24 | 1,24M |
| 2026-07-10 | $5,56 | -1,77 % | $5,54 | $5,66 | $5,44 | 4,43K |
| 2026-07-09 | $5,66 | -1,74 % | $5,72 | $5,74 | $5,42 | 5,88K |
| 2026-07-08 | $5,76 | +4,73 % | $5,54 | $5,80 | $5,40 | 7,84K |
| 2026-07-07 | $5,50 | -6,46 % | $5,80 | $6,00 | $5,50 | 14,31K |
| 2026-07-06 | $5,88 | +4,26 % | $5,84 | $6,10 | $5,72 | 15,79K |
| 2026-07-02 | $5,64 | -3,09 % | $5,80 | $6,00 | $5,64 | 14,68K |
| 2026-07-01 | $5,82 | 0,00 % | $5,74 | $6,08 | $5,68 | 13,66K |
| 2026-06-30 | $5,82 | +3,93 % | $5,88 | $6,06 | $5,66 | 20,33K |
| 2026-06-29 | $5,60 | -0,71 % | $5,66 | $5,90 | $5,56 | 8,92K |
| 2026-06-26 | $5,64 | -6,00 % | $5,84 | $6,16 | $5,50 | 36,90K |
| 2026-06-25 | $6,00 | -7,12 % | $6,48 | $6,70 | $5,74 | 27,01K |
| 2026-06-24 | $6,46 | -9,27 % | $7,00 | $7,00 | $6,16 | 14,95K |
| 2026-06-23 | $7,12 | -1,93 % | $6,76 | $7,20 | $6,68 | 17,02K |
| 2026-06-22 | $7,26 | +6,76 % | $6,74 | $7,26 | $6,60 | 17,54K |
| 2026-06-18 | $6,80 | -5,56 % | $7,18 | $7,18 | $6,52 | 28,03K |
| 2026-06-17 | $7,20 | +15,76 % | $6,08 | $7,70 | $5,96 | 146,20K |
| 2026-06-16 | $6,22 | -7,44 % | $6,14 | $6,62 | $5,72 | 681,08K |
| 2026-06-15 | $6,72 | +1,51 % | $7,02 | $7,62 | $6,70 | 26,68K |
| 2026-06-12 | $6,62 | -0,60 % | $6,90 | $6,90 | $6,56 | 5,05K |
| 2026-06-11 | $6,66 | -4,31 % | $6,92 | $7,10 | $6,18 | 18,46K |
| 2026-06-10 | $6,96 | -2,52 % | $6,92 | $7,08 | $6,78 | 10,33K |
| 2026-06-09 | $7,14 | +4,69 % | $6,76 | $7,40 | $6,76 | 16,34K |
| 2026-06-08 | $6,82 | -4,48 % | $7,16 | $7,60 | $6,80 | 9,44K |
| 2026-06-05 | $7,14 | +1,42 % | $7,08 | $7,40 | $7,04 | 5,84K |
| 2026-06-04 | $7,04 | -5,63 % | $7,70 | $7,70 | $6,92 | 7,28K |
| 2026-06-03 | $7,46 | +1,08 % | $7,54 | $7,86 | $7,30 | 30,14K |
| 2026-06-02 | $7,38 | +7,27 % | $7,08 | $7,44 | $6,98 | 16,96K |
| 2026-06-01 | $6,88 | -3,64 % | $7,78 | $7,78 | $6,76 | 6,28K |
| 2026-05-29 | $7,14 | +4,39 % | $6,86 | $7,70 | $6,80 | 13,40K |
| 2026-05-28 | $6,84 | -2,84 % | $6,80 | $7,58 | $6,80 | 3,24K |
| 2026-05-27 | $7,04 | -2,22 % | $7,12 | $7,18 | $6,94 | 4,08K |