ChargePoint Holdings, Inc. CHPT
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$10,20+0,12 (+1,19 %)
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 | $10,20 | +1,19 % | $10,14 | $10,43 | $9,78 | 1,06M |
| 2026-09-30 | $10,08 | +5,88 % | $9,58 | $10,44 | $9,57 | 1,55M |
| 2026-09-29 | $9,52 | +8,92 % | $8,85 | $9,53 | $8,65 | 1,10M |
| 2026-09-28 | $8,74 | -2,13 % | $8,78 | $9,20 | $8,65 | 1,04M |
| 2026-09-25 | $8,93 | -0,56 % | $9,08 | $9,08 | $8,72 | 928,50K |
| 2026-09-24 | $8,98 | -2,71 % | $9,10 | $9,32 | $8,81 | 1,23M |
| 2026-09-23 | $9,23 | -6,29 % | $9,76 | $9,76 | $9,02 | 1,53M |
| 2026-09-22 | $9,85 | +4,68 % | $9,54 | $10,27 | $9,28 | 1,80M |
| 2026-09-21 | $9,41 | -8,82 % | $10,32 | $10,58 | $9,41 | 2,10M |
| 2026-09-18 | $10,32 | +4,03 % | $10,00 | $10,72 | $9,92 | 2,67M |
| 2026-09-17 | $9,92 | +11,34 % | $9,13 | $10,08 | $8,96 | 1,63M |
| 2026-09-16 | $8,91 | +1,02 % | $8,96 | $9,25 | $8,73 | 921,40K |
| 2026-09-15 | $8,82 | -0,23 % | $8,76 | $8,99 | $8,63 | 720,50K |
| 2026-09-14 | $8,84 | -2,43 % | $8,88 | $9,09 | $8,62 | 1,16M |
| 2026-09-11 | $9,06 | +1,46 % | $9,08 | $9,59 | $8,92 | 1,99M |
| 2026-09-10 | $8,93 | -0,22 % | $8,70 | $9,21 | $8,56 | 1,78M |
| 2026-09-09 | $8,95 | -4,48 % | $9,39 | $9,65 | $8,82 | 2,26M |
| 2026-09-08 | $9,37 | -5,26 % | $9,91 | $10,43 | $9,30 | 5,40M |
| 2026-09-04 | $9,89 | +8,92 % | $9,28 | $10,28 | $9,26 | 13,43M |
| 2026-09-03 | $9,08 | +74,95 % | $6,90 | $9,35 | $6,71 | 44,12M |
| 2026-09-02 | $5,19 | -2,08 % | $5,30 | $5,41 | $5,19 | 1,63M |
| 2026-09-01 | $5,30 | -3,64 % | $5,50 | $5,50 | $5,27 | 638,40K |
| 2026-08-31 | $5,50 | -1,26 % | $5,55 | $5,64 | $5,48 | 418,00K |
| 2026-08-28 | $5,57 | -4,46 % | $5,82 | $5,85 | $5,49 | 434,40K |
| 2026-08-27 | $5,83 | -2,02 % | $6,00 | $6,08 | $5,79 | 274,40K |
| 2026-08-26 | $5,95 | +1,88 % | $5,82 | $5,96 | $5,79 | 236,60K |
| 2026-08-25 | $5,84 | -1,35 % | $6,01 | $6,12 | $5,83 | 333,90K |
| 2026-08-24 | $5,92 | -5,28 % | $6,21 | $6,21 | $5,91 | 266,60K |
| 2026-08-21 | $6,25 | +7,94 % | $5,88 | $6,30 | $5,85 | 383,70K |
| 2026-08-20 | $5,79 | -0,86 % | $5,75 | $5,83 | $5,64 | 243,10K |
| 2026-08-19 | $5,84 | +4,85 % | $5,64 | $5,87 | $5,53 | 317,60K |
| 2026-08-18 | $5,57 | -5,27 % | $5,72 | $5,78 | $5,51 | 440,70K |
| 2026-08-17 | $5,88 | -4,85 % | $6,18 | $6,18 | $5,87 | 321,40K |
| 2026-08-14 | $6,18 | -0,16 % | $6,26 | $6,32 | $6,13 | 213,70K |
| 2026-08-13 | $6,19 | -3,28 % | $6,34 | $6,55 | $6,14 | 420,40K |
| 2026-08-12 | $6,40 | +2,07 % | $6,34 | $6,45 | $6,11 | 529,00K |
| 2026-08-11 | $6,27 | +2,45 % | $6,12 | $6,29 | $6,12 | 248,80K |
| 2026-08-10 | $6,12 | -1,61 % | $6,25 | $6,33 | $6,05 | 315,60K |
| 2026-08-07 | $6,22 | +5,78 % | $5,94 | $6,26 | $5,89 | 378,20K |
| 2026-08-06 | $5,88 | +1,20 % | $5,73 | $5,91 | $5,55 | 406,30K |
| 2026-08-05 | $5,81 | -1,02 % | $5,85 | $5,85 | $5,65 | 267,30K |
| 2026-08-04 | $5,87 | +6,34 % | $5,67 | $5,90 | $5,65 | 588,50K |
| 2026-08-03 | $5,52 | +1,10 % | $5,44 | $5,62 | $5,38 | 318,80K |
| 2026-07-31 | $5,46 | -0,55 % | $5,58 | $5,62 | $5,33 | 246,70K |
| 2026-07-30 | $5,49 | +5,98 % | $5,28 | $5,53 | $5,28 | 323,90K |
| 2026-07-29 | $5,18 | -3,00 % | $5,32 | $5,47 | $5,16 | 333,40K |
| 2026-07-28 | $5,34 | -1,29 % | $5,37 | $5,39 | $5,14 | 344,10K |
| 2026-07-27 | $5,41 | +5,66 % | $5,16 | $5,41 | $5,12 | 432,00K |
| 2026-07-24 | $5,12 | -5,36 % | $5,46 | $5,50 | $5,07 | 540,30K |
| 2026-07-23 | $5,41 | -7,20 % | $5,71 | $5,85 | $5,40 | 431,10K |
| 2026-07-22 | $5,83 | +1,57 % | $5,69 | $5,93 | $5,65 | 371,80K |
| 2026-07-21 | $5,74 | +3,99 % | $5,60 | $5,83 | $5,51 | 411,10K |
| 2026-07-20 | $5,52 | -1,95 % | $5,70 | $5,74 | $5,45 | 361,20K |
| 2026-07-17 | $5,63 | -2,76 % | $5,60 | $5,94 | $5,57 | 494,90K |
| 2026-07-16 | $5,79 | -0,86 % | $5,79 | $5,80 | $5,56 | 497,70K |
| 2026-07-15 | $5,84 | -7,30 % | $6,36 | $6,53 | $5,82 | 501,90K |
| 2026-07-14 | $6,30 | +3,79 % | $6,19 | $6,59 | $6,19 | 573,50K |
| 2026-07-13 | $6,07 | +1,34 % | $5,96 | $6,17 | $5,86 | 501,00K |
| 2026-07-10 | $5,99 | +3,63 % | $5,85 | $6,00 | $5,75 | 409,00K |
| 2026-07-09 | $5,78 | +2,12 % | $5,73 | $5,81 | $5,56 | 562,90K |
| 2026-07-08 | $5,66 | -2,92 % | $5,69 | $5,76 | $5,53 | 635,30K |
| 2026-07-07 | $5,83 | -6,87 % | $6,25 | $6,25 | $5,66 | 797,30K |
| 2026-07-06 | $6,26 | +5,03 % | $5,95 | $6,34 | $5,82 | 823,60K |
| 2026-07-02 | $5,96 | 0,00 % | $6,01 | $6,40 | $5,82 | 611,80K |
| 2026-07-01 | $5,96 | +0,85 % | $5,85 | $6,22 | $5,81 | 549,20K |
| 2026-06-30 | $5,91 | -3,11 % | $6,14 | $6,27 | $5,86 | 726,40K |
| 2026-06-29 | $6,10 | +9,52 % | $5,74 | $6,26 | $5,57 | 1,08M |
| 2026-06-26 | $5,57 | +5,29 % | $5,12 | $5,77 | $5,12 | 3,91M |
| 2026-06-25 | $5,29 | -5,20 % | $5,61 | $5,71 | $5,22 | 1,24M |
| 2026-06-24 | $5,58 | -17,82 % | $6,85 | $6,85 | $5,54 | 1,82M |
| 2026-06-23 | $6,79 | -14,38 % | $7,57 | $7,57 | $6,78 | 960,10K |
| 2026-06-22 | $7,93 | -4,57 % | $8,24 | $8,45 | $7,84 | 554,60K |
| 2026-06-18 | $8,31 | +8,06 % | $7,80 | $8,31 | $7,61 | 940,90K |
| 2026-06-17 | $7,69 | +6,81 % | $7,20 | $7,89 | $7,20 | 720,60K |
| 2026-06-16 | $7,20 | +1,41 % | $7,04 | $7,74 | $6,95 | 678,00K |
| 2026-06-15 | $7,10 | -0,56 % | $7,30 | $7,64 | $7,01 | 426,80K |
| 2026-06-12 | $7,14 | +8,51 % | $6,61 | $7,30 | $6,60 | 439,00K |
| 2026-06-11 | $6,58 | +2,81 % | $6,44 | $6,59 | $6,28 | 376,60K |
| 2026-06-10 | $6,40 | -7,78 % | $6,79 | $7,03 | $6,37 | 429,90K |
| 2026-06-09 | $6,94 | -3,74 % | $7,31 | $7,57 | $6,71 | 681,50K |
| 2026-06-08 | $7,21 | -0,14 % | $7,33 | $7,55 | $7,18 | 333,50K |
| 2026-06-05 | $7,22 | -13,12 % | $8,24 | $8,35 | $7,10 | 1,15M |
| 2026-06-04 | $8,31 | +9,20 % | $7,47 | $8,43 | $7,25 | 1,31M |
| 2026-06-03 | $7,61 | -6,85 % | $8,10 | $8,10 | $7,61 | 863,10K |
| 2026-06-02 | $8,17 | +3,55 % | $7,87 | $8,49 | $7,80 | 663,90K |
| 2026-06-01 | $7,89 | +3,95 % | $7,42 | $7,93 | $7,39 | 658,80K |
| 2026-05-29 | $7,59 | -2,69 % | $7,84 | $7,84 | $7,30 | 633,60K |
| 2026-05-28 | $7,80 | +0,13 % | $7,57 | $7,96 | $7,38 | 580,00K |
| 2026-05-27 | $7,79 | +6,28 % | $7,39 | $8,01 | $7,30 | 897,30K |
| 2026-05-26 | $7,33 | +4,42 % | $7,12 | $7,64 | $7,11 | 890,10K |