CISO Global, Inc. CISO
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$0,2000-0,01 (-4,08 %)
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 | $0,20 | -4,31 % | $0,20 | $0,20 | $0,20 | 52,46K |
| 2026-09-30 | $0,21 | +1,46 % | $0,21 | $0,21 | $0,20 | 106,90K |
| 2026-09-29 | $0,21 | -0,96 % | $0,20 | $0,21 | $0,20 | 118,70K |
| 2026-09-28 | $0,21 | -13,69 % | $0,24 | $0,24 | $0,20 | 514,30K |
| 2026-09-25 | $0,24 | +2,55 % | $0,23 | $0,24 | $0,23 | 56,60K |
| 2026-09-24 | $0,23 | -2,49 % | $0,24 | $0,24 | $0,22 | 97,30K |
| 2026-09-23 | $0,24 | -3,21 % | $0,25 | $0,25 | $0,24 | 117,50K |
| 2026-09-22 | $0,25 | -2,35 % | $0,25 | $0,26 | $0,24 | 124,90K |
| 2026-09-21 | $0,25 | +2,41 % | $0,26 | $0,26 | $0,25 | 127,30K |
| 2026-09-18 | $0,25 | +1,63 % | $0,24 | $0,25 | $0,23 | 254,50K |
| 2026-09-17 | $0,25 | +2,94 % | $0,23 | $0,25 | $0,23 | 302,20K |
| 2026-09-16 | $0,24 | +1,71 % | $0,23 | $0,24 | $0,23 | 47,70K |
| 2026-09-15 | $0,23 | -5,65 % | $0,25 | $0,25 | $0,22 | 174,90K |
| 2026-09-14 | $0,25 | +5,98 % | $0,23 | $0,25 | $0,22 | 144,00K |
| 2026-09-11 | $0,23 | -1,68 % | $0,23 | $0,24 | $0,23 | 52,60K |
| 2026-09-10 | $0,24 | +1,71 % | $0,24 | $0,24 | $0,22 | 170,50K |
| 2026-09-09 | $0,23 | -5,26 % | $0,24 | $0,25 | $0,22 | 452,10K |
| 2026-09-08 | $0,25 | +5,56 % | $0,24 | $0,25 | $0,23 | 365,60K |
| 2026-09-04 | $0,23 | 0,00 % | $0,23 | $0,25 | $0,22 | 83,00K |
| 2026-09-03 | $0,23 | +4,00 % | $0,22 | $0,23 | $0,22 | 158,60K |
| 2026-09-02 | $0,22 | 0,00 % | $0,22 | $0,23 | $0,22 | 38,80K |
| 2026-09-01 | $0,22 | -1,75 % | $0,22 | $0,23 | $0,21 | 148,00K |
| 2026-08-31 | $0,23 | +2,23 % | $0,22 | $0,23 | $0,22 | 156,00K |
| 2026-08-28 | $0,22 | -0,44 % | $0,22 | $0,23 | $0,22 | 111,10K |
| 2026-08-27 | $0,22 | -2,60 % | $0,24 | $0,24 | $0,22 | 232,90K |
| 2026-08-26 | $0,23 | +2,67 % | $0,23 | $0,23 | $0,22 | 140,90K |
| 2026-08-25 | $0,22 | +5,63 % | $0,22 | $0,23 | $0,21 | 124,40K |
| 2026-08-24 | $0,21 | -3,62 % | $0,23 | $0,25 | $0,21 | 403,70K |
| 2026-08-21 | $0,22 | -0,45 % | $0,23 | $0,23 | $0,21 | 351,70K |
| 2026-08-20 | $0,22 | -9,39 % | $0,24 | $0,25 | $0,20 | 1,27M |
| 2026-08-19 | $0,25 | -4,30 % | $0,26 | $0,26 | $0,24 | 108,70K |
| 2026-08-18 | $0,26 | +1,99 % | $0,25 | $0,26 | $0,24 | 77,40K |
| 2026-08-17 | $0,25 | -7,04 % | $0,25 | $0,27 | $0,25 | 262,90K |
| 2026-08-14 | $0,27 | 0,00 % | $0,27 | $0,27 | $0,26 | 92,10K |
| 2026-08-13 | $0,27 | +3,85 % | $0,27 | $0,27 | $0,26 | 28,40K |
| 2026-08-12 | $0,26 | 0,00 % | $0,26 | $0,27 | $0,25 | 136,70K |
| 2026-08-11 | $0,26 | +0,39 % | $0,25 | $0,26 | $0,25 | 51,90K |
| 2026-08-10 | $0,26 | -3,36 % | $0,27 | $0,28 | $0,25 | 74,40K |
| 2026-08-07 | $0,27 | -0,37 % | $0,28 | $0,28 | $0,26 | 34,60K |
| 2026-08-06 | $0,27 | 0,00 % | $0,27 | $0,27 | $0,26 | 20,60K |
| 2026-08-05 | $0,27 | +4,26 % | $0,26 | $0,27 | $0,26 | 86,00K |
| 2026-08-04 | $0,26 | -2,64 % | $0,26 | $0,27 | $0,25 | 80,50K |
| 2026-08-03 | $0,26 | +3,52 % | $0,26 | $0,27 | $0,26 | 73,90K |
| 2026-07-31 | $0,26 | +1,99 % | $0,26 | $0,26 | $0,25 | 58,30K |
| 2026-07-30 | $0,25 | -0,79 % | $0,25 | $0,26 | $0,25 | 146,60K |
| 2026-07-29 | $0,25 | +0,40 % | $0,26 | $0,26 | $0,25 | 59,80K |
| 2026-07-28 | $0,25 | -0,79 % | $0,26 | $0,27 | $0,25 | 80,00K |
| 2026-07-27 | $0,25 | -2,68 % | $0,26 | $0,26 | $0,25 | 196,90K |
| 2026-07-24 | $0,26 | -0,76 % | $0,26 | $0,27 | $0,26 | 33,30K |
| 2026-07-23 | $0,26 | -3,31 % | $0,27 | $0,27 | $0,25 | 126,00K |
| 2026-07-22 | $0,27 | -0,73 % | $0,27 | $0,28 | $0,26 | 178,90K |
| 2026-07-21 | $0,27 | +6,61 % | $0,26 | $0,28 | $0,25 | 137,50K |
| 2026-07-20 | $0,26 | -3,02 % | $0,26 | $0,26 | $0,25 | 48,10K |
| 2026-07-17 | $0,26 | +3,92 % | $0,25 | $0,27 | $0,25 | 240,10K |
| 2026-07-16 | $0,25 | -3,04 % | $0,26 | $0,26 | $0,25 | 132,00K |
| 2026-07-15 | $0,26 | -1,87 % | $0,28 | $0,28 | $0,25 | 224,20K |
| 2026-07-14 | $0,27 | -0,74 % | $0,27 | $0,28 | $0,26 | 350,30K |
| 2026-07-13 | $0,27 | -6,25 % | $0,29 | $0,29 | $0,26 | 234,00K |
| 2026-07-10 | $0,29 | +6,27 % | $0,28 | $0,29 | $0,26 | 199,60K |
| 2026-07-09 | $0,27 | -1,45 % | $0,28 | $0,28 | $0,26 | 212,20K |
| 2026-07-08 | $0,28 | -2,48 % | $0,27 | $0,28 | $0,27 | 180,20K |
| 2026-07-07 | $0,28 | -1,40 % | $0,28 | $0,29 | $0,27 | 107,40K |
| 2026-07-06 | $0,29 | +0,35 % | $0,29 | $0,29 | $0,25 | 236,70K |
| 2026-07-02 | $0,28 | -5,00 % | $0,30 | $0,30 | $0,27 | 445,60K |
| 2026-07-01 | $0,30 | +8,30 % | $0,29 | $0,30 | $0,27 | 321,20K |
| 2026-06-30 | $0,28 | -0,72 % | $0,27 | $0,31 | $0,26 | 554,40K |
| 2026-06-29 | $0,28 | +4,49 % | $0,26 | $0,28 | $0,26 | 343,20K |
| 2026-06-26 | $0,27 | +5,95 % | $0,25 | $0,27 | $0,24 | 402,90K |
| 2026-06-25 | $0,25 | -4,91 % | $0,25 | $0,26 | $0,24 | 389,60K |
| 2026-06-24 | $0,26 | -9,56 % | $0,27 | $0,29 | $0,26 | 615,60K |
| 2026-06-23 | $0,29 | +13,57 % | $0,25 | $0,30 | $0,21 | 4,74M |
| 2026-06-22 | $0,26 | -0,77 % | $0,27 | $0,28 | $0,26 | 19,23M |
| 2026-06-18 | $0,26 | -7,80 % | $0,28 | $0,30 | $0,26 | 428,50K |
| 2026-06-17 | $0,28 | +2,17 % | $0,28 | $0,30 | $0,28 | 304,40K |
| 2026-06-16 | $0,28 | -6,76 % | $0,29 | $0,32 | $0,28 | 307,00K |
| 2026-06-15 | $0,30 | +1,37 % | $0,33 | $0,35 | $0,29 | 410,00K |
| 2026-06-12 | $0,29 | -6,41 % | $0,32 | $0,34 | $0,28 | 516,80K |
| 2026-06-11 | $0,31 | -7,42 % | $0,33 | $0,33 | $0,31 | 158,70K |
| 2026-06-10 | $0,34 | -1,75 % | $0,34 | $0,35 | $0,34 | 91,70K |
| 2026-06-09 | $0,34 | +6,85 % | $0,33 | $0,34 | $0,30 | 346,00K |
| 2026-06-08 | $0,32 | -8,02 % | $0,35 | $0,35 | $0,32 | 566,80K |
| 2026-06-05 | $0,35 | +3,87 % | $0,35 | $0,37 | $0,30 | 255,20K |
| 2026-06-04 | $0,34 | -0,59 % | $0,34 | $0,36 | $0,32 | 147,50K |
| 2026-06-03 | $0,34 | -12,44 % | $0,37 | $0,39 | $0,34 | 271,30K |
| 2026-06-02 | $0,39 | -7,21 % | $0,38 | $0,40 | $0,37 | 374,60K |
| 2026-06-01 | $0,42 | -6,52 % | $0,44 | $0,48 | $0,40 | 513,70K |
| 2026-05-29 | $0,44 | +5,95 % | $0,42 | $0,45 | $0,38 | 778,10K |
| 2026-05-28 | $0,42 | +7,69 % | $0,40 | $0,43 | $0,36 | 1,35M |
| 2026-05-27 | $0,39 | +27,87 % | $0,31 | $0,42 | $0,31 | 1,70M |
| 2026-05-26 | $0,31 | -0,97 % | $0,31 | $0,31 | $0,29 | 327,90K |