Tianci International Inc CIIT
NASDAQ · Vereinigte Staaten · Transport
$2,51-0,14 (-5,28 %)
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 | $2,51 | -5,28 % | $2,77 | $2,77 | $2,50 | 19,80K |
| 2026-09-30 | $2,65 | -2,21 % | $2,78 | $2,79 | $2,65 | 10,10K |
| 2026-09-29 | $2,71 | -0,18 % | $2,76 | $2,77 | $2,66 | 22,10K |
| 2026-09-28 | $2,71 | -1,27 % | $2,65 | $2,80 | $2,65 | 15,90K |
| 2026-09-25 | $2,75 | -1,26 % | $2,82 | $2,99 | $2,72 | 55,20K |
| 2026-09-24 | $2,79 | +6,50 % | $2,50 | $2,85 | $2,50 | 26,30K |
| 2026-09-23 | $2,62 | +3,77 % | $2,59 | $2,78 | $2,40 | 43,50K |
| 2026-09-22 | $2,52 | +3,49 % | $2,53 | $2,60 | $2,45 | 20,40K |
| 2026-09-21 | $2,43 | +0,62 % | $2,42 | $2,51 | $2,40 | 7,90K |
| 2026-09-18 | $2,42 | 0,00 % | $2,44 | $2,47 | $2,34 | 11,10K |
| 2026-09-17 | $2,42 | -6,20 % | $2,45 | $2,55 | $2,31 | 28,80K |
| 2026-09-16 | $2,58 | +7,50 % | $2,41 | $2,59 | $2,26 | 82,80K |
| 2026-09-15 | $2,40 | -6,98 % | $2,66 | $2,67 | $2,40 | 543,00K |
| 2026-09-14 | $2,58 | -6,18 % | $2,77 | $2,77 | $2,52 | 18,00K |
| 2026-09-11 | $2,75 | -1,08 % | $2,83 | $2,87 | $2,75 | 7,70K |
| 2026-09-10 | $2,78 | -1,07 % | $2,80 | $2,89 | $2,78 | 20,00K |
| 2026-09-09 | $2,81 | +1,44 % | $2,77 | $2,87 | $2,70 | 42,80K |
| 2026-09-08 | $2,77 | -8,88 % | $3,00 | $3,12 | $2,75 | 19,10K |
| 2026-09-04 | $3,04 | +5,92 % | $2,97 | $3,29 | $2,87 | 39,80K |
| 2026-09-03 | $2,87 | 0,00 % | $2,83 | $2,98 | $2,82 | 9,00K |
| 2026-09-02 | $2,87 | -0,35 % | $2,88 | $2,94 | $2,87 | 16,40K |
| 2026-09-01 | $2,88 | -3,03 % | $2,85 | $3,08 | $2,85 | 45,10K |
| 2026-08-31 | $2,97 | -3,26 % | $3,10 | $3,15 | $2,96 | 14,50K |
| 2026-08-28 | $3,07 | -6,97 % | $3,27 | $3,32 | $3,00 | 31,60K |
| 2026-08-27 | $3,30 | -0,30 % | $3,49 | $3,49 | $3,13 | 53,60K |
| 2026-08-26 | $3,31 | +1,85 % | $3,25 | $3,54 | $3,11 | 174,10K |
| 2026-08-25 | $3,25 | -3,56 % | $2,95 | $3,40 | $2,75 | 443,80K |
| 2026-08-24 | $3,37 | -3,71 % | $3,50 | $3,50 | $3,28 | 2,86M |
| 2026-08-21 | $3,50 | +2,94 % | $3,41 | $3,55 | $3,40 | 15,70K |
| 2026-08-20 | $3,40 | -2,86 % | $3,47 | $3,47 | $3,27 | 41,40K |
| 2026-08-19 | $3,50 | -1,13 % | $3,59 | $3,59 | $3,39 | 17,20K |
| 2026-08-18 | $3,54 | +1,14 % | $3,55 | $3,55 | $3,32 | 35,30K |
| 2026-08-17 | $3,50 | -3,85 % | $3,65 | $3,65 | $3,43 | 29,80K |
| 2026-08-14 | $3,64 | +2,54 % | $3,39 | $3,70 | $3,35 | 357,10K |
| 2026-08-13 | $3,55 | +1,72 % | $3,55 | $3,67 | $3,53 | 17,20K |
| 2026-08-12 | $3,49 | -6,93 % | $3,71 | $3,71 | $3,48 | 62,90K |
| 2026-08-11 | $3,75 | +1,08 % | $3,71 | $3,93 | $3,64 | 77,90K |
| 2026-08-10 | $3,71 | +2,20 % | $3,62 | $3,97 | $3,59 | 96,20K |
| 2026-08-07 | $3,63 | -3,46 % | $3,79 | $4,08 | $3,60 | 152,30K |
| 2026-08-06 | $3,76 | +2,45 % | $3,61 | $3,77 | $3,56 | 84,90K |
| 2026-08-05 | $3,67 | -2,65 % | $3,92 | $3,93 | $3,55 | 36,30K |
| 2026-08-04 | $3,77 | +6,80 % | $3,53 | $3,88 | $3,53 | 44,30K |
| 2026-08-03 | $3,53 | -1,67 % | $3,67 | $3,67 | $3,50 | 27,70K |
| 2026-07-31 | $3,59 | +4,06 % | $3,55 | $3,68 | $3,30 | 54,90K |
| 2026-07-30 | $3,45 | -1,99 % | $3,50 | $3,53 | $3,37 | 367,00K |
| 2026-07-29 | $3,52 | -6,38 % | $3,72 | $3,76 | $3,52 | 28,40K |
| 2026-07-28 | $3,76 | +6,21 % | $3,53 | $3,90 | $3,37 | 71,60K |
| 2026-07-27 | $3,54 | -3,28 % | $3,58 | $4,09 | $3,27 | 201,50K |
| 2026-07-24 | $3,66 | +1,10 % | $3,64 | $3,91 | $3,50 | 289,80K |
| 2026-07-23 | $3,62 | +5,85 % | $3,33 | $3,74 | $3,25 | 72,10K |
| 2026-07-22 | $3,42 | -10,00 % | $3,52 | $3,82 | $3,41 | 94,00K |
| 2026-07-21 | $3,80 | +9,20 % | $3,06 | $3,84 | $3,04 | 151,10K |
| 2026-07-20 | $3,48 | +17,97 % | $3,19 | $3,60 | $3,04 | 113,10K |
| 2026-07-17 | $2,95 | -9,23 % | $3,02 | $3,30 | $2,90 | 59,79K |
| 2026-07-16 | $3,25 | -20,92 % | $3,13 | $3,70 | $2,60 | 255,69K |
| 2026-07-15 | $4,11 | -4,86 % | $4,32 | $4,48 | $4,00 | 24,58K |
| 2026-07-14 | $4,32 | +3,85 % | $3,93 | $4,40 | $3,77 | 45,18K |
| 2026-07-13 | $4,16 | -13,33 % | $4,58 | $4,64 | $4,11 | 39,58K |
| 2026-07-10 | $4,80 | -8,05 % | $5,11 | $5,17 | $4,70 | 23,64K |
| 2026-07-09 | $5,22 | +8,52 % | $4,91 | $5,30 | $4,70 | 55,79K |
| 2026-07-08 | $4,81 | -7,85 % | $5,10 | $5,12 | $4,67 | 63,67K |
| 2026-07-07 | $5,22 | -7,28 % | $5,43 | $5,43 | $5,01 | 35,10K |
| 2026-07-06 | $5,63 | -4,25 % | $5,37 | $5,98 | $5,30 | 75,67K |
| 2026-07-02 | $5,88 | -1,01 % | $5,86 | $5,90 | $5,36 | 67,60K |
| 2026-07-01 | $5,94 | -5,11 % | $6,16 | $6,16 | $5,86 | 55,71K |
| 2026-06-30 | $6,26 | -7,67 % | $6,31 | $6,31 | $5,92 | 68,94K |
| 2026-06-29 | $6,78 | -5,57 % | $6,54 | $6,90 | $6,22 | 145,90K |
| 2026-06-26 | $7,18 | -0,28 % | $6,70 | $7,34 | $6,66 | 192,02K |
| 2026-06-25 | $7,20 | +4,05 % | $5,70 | $9,40 | $5,70 | 2,08M |
| 2026-06-24 | $6,92 | -22,07 % | $6,95 | $7,16 | $6,29 | 692,95K |
| 2026-06-23 | $8,88 | +81,22 % | $8,26 | $8,90 | $7,08 | 15,85M |
| 2026-06-22 | $4,90 | -10,75 % | $4,67 | $5,02 | $4,57 | 4,38M |
| 2026-06-18 | $5,49 | -11,59 % | $5,62 | $5,67 | $5,00 | 329,76K |
| 2026-06-17 | $6,21 | +40,50 % | $5,81 | $7,00 | $5,62 | 8,23M |
| 2026-06-16 | $4,42 | -70,14 % | $6,21 | $6,56 | $3,80 | 990,09K |
| 2026-06-15 | $14,80 | -15,91 % | $19,10 | $19,75 | $13,20 | 1,22M |
| 2026-06-12 | $17,60 | +11,39 % | $18,00 | $29,50 | $16,00 | 2,94M |
| 2026-06-11 | $15,80 | -1,86 % | $13,40 | $16,90 | $11,10 | 163,95K |
| 2026-06-10 | $16,10 | +34,17 % | $32,10 | $46,50 | $15,30 | 8,09M |
| 2026-06-09 | $12,00 | +1,69 % | $11,40 | $12,00 | $10,80 | 20,09K |
| 2026-06-08 | $11,80 | -1,67 % | $10,80 | $11,80 | $10,60 | 14,12K |
| 2026-06-05 | $12,00 | +5,73 % | $11,40 | $12,17 | $10,40 | 3,71K |
| 2026-06-04 | $11,35 | +3,18 % | $11,20 | $11,80 | $10,72 | 6,30K |
| 2026-06-03 | $11,00 | -8,33 % | $12,60 | $12,60 | $10,30 | 3,79K |
| 2026-06-02 | $12,00 | -10,45 % | $13,30 | $13,37 | $11,90 | 2,74K |
| 2026-06-01 | $13,40 | +4,69 % | $12,70 | $13,40 | $12,50 | 1,46K |
| 2026-05-29 | $12,80 | +2,40 % | $12,70 | $12,80 | $12,00 | 2,64K |
| 2026-05-28 | $12,50 | 0,00 % | $12,70 | $13,00 | $12,10 | 1,43K |
| 2026-05-27 | $12,50 | -4,43 % | $12,50 | $13,37 | $12,30 | 3,11K |
| 2026-05-26 | $13,08 | -1,65 % | $12,90 | $13,29 | $12,40 | 560 |