C3is Inc. CISS
NASDAQ · Vereinigte Staaten · Transport
$0,8310-0,04 (-4,13 %)
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 | $0,83 | -4,15 % | $0,90 | $0,97 | $0,82 | 424,18K |
| 2026-10-01 | $0,87 | -2,03 % | $0,88 | $0,90 | $0,85 | 211,60K |
| 2026-09-30 | $0,88 | -6,84 % | $0,95 | $0,98 | $0,88 | 223,40K |
| 2026-09-29 | $0,95 | -8,65 % | $1,03 | $1,04 | $0,89 | 338,30K |
| 2026-09-28 | $1,04 | -6,31 % | $1,08 | $1,08 | $1,02 | 291,60K |
| 2026-09-25 | $1,11 | -0,89 % | $1,11 | $1,13 | $1,06 | 262,90K |
| 2026-09-24 | $1,12 | +1,82 % | $1,11 | $1,14 | $1,07 | 219,20K |
| 2026-09-23 | $1,10 | -3,51 % | $1,11 | $1,16 | $1,05 | 506,60K |
| 2026-09-22 | $1,14 | -7,32 % | $1,31 | $1,31 | $1,00 | 2,13M |
| 2026-09-21 | $1,23 | -4,65 % | $1,56 | $1,67 | $1,22 | 15,27M |
| 2026-09-18 | $1,29 | -3,01 % | $1,35 | $1,49 | $1,25 | 644,40K |
| 2026-09-17 | $1,33 | +7,26 % | $1,24 | $1,42 | $1,24 | 522,30K |
| 2026-09-16 | $1,24 | -0,80 % | $1,27 | $1,33 | $1,20 | 225,80K |
| 2026-09-15 | $1,25 | -8,76 % | $1,38 | $1,40 | $1,25 | 197,00K |
| 2026-09-14 | $1,37 | 0,00 % | $1,40 | $1,43 | $1,37 | 89,40K |
| 2026-09-11 | $1,37 | -5,52 % | $1,42 | $1,53 | $1,35 | 254,10K |
| 2026-09-10 | $1,45 | +2,11 % | $1,40 | $1,54 | $1,36 | 268,30K |
| 2026-09-09 | $1,42 | -2,74 % | $1,47 | $1,48 | $1,40 | 153,70K |
| 2026-09-08 | $1,46 | -2,01 % | $1,49 | $1,53 | $1,45 | 145,20K |
| 2026-09-04 | $1,49 | +7,97 % | $1,36 | $1,66 | $1,36 | 733,90K |
| 2026-09-03 | $1,38 | -1,43 % | $1,32 | $1,43 | $1,32 | 225,70K |
| 2026-09-02 | $1,40 | -10,83 % | $1,53 | $1,54 | $1,38 | 425,70K |
| 2026-09-01 | $1,57 | -8,19 % | $1,63 | $1,76 | $1,56 | 313,00K |
| 2026-08-31 | $1,71 | -5,52 % | $1,67 | $1,79 | $1,64 | 435,30K |
| 2026-08-28 | $1,81 | -15,02 % | $1,88 | $1,95 | $1,71 | 1,51M |
| 2026-08-27 | $2,13 | -27,30 % | $2,52 | $2,66 | $1,96 | 12,33M |
| 2026-08-26 | $2,93 | +9,74 % | $2,97 | $3,05 | $2,75 | 843,40K |
| 2026-08-25 | $2,67 | +2,30 % | $2,65 | $2,82 | $2,62 | 156,20K |
| 2026-08-24 | $2,61 | -10,62 % | $2,74 | $2,80 | $2,58 | 147,20K |
| 2026-08-21 | $2,92 | -0,34 % | $2,91 | $3,00 | $2,73 | 190,10K |
| 2026-08-20 | $2,93 | -5,18 % | $2,71 | $3,06 | $2,61 | 477,70K |
| 2026-08-19 | $3,09 | +11,96 % | $2,79 | $4,90 | $2,56 | 7,33M |
| 2026-08-18 | $2,76 | +16,95 % | $2,40 | $2,76 | $2,24 | 547,97K |
| 2026-08-17 | $2,36 | -25,32 % | $2,60 | $2,68 | $2,28 | 678,59K |
| 2026-08-14 | $3,16 | -3,66 % | $3,16 | $3,20 | $3,00 | 122,22K |
| 2026-08-13 | $3,28 | -1,20 % | $3,12 | $3,28 | $3,00 | 295,72K |
| 2026-08-12 | $3,32 | 0,00 % | $3,28 | $3,40 | $3,20 | 235,38K |
| 2026-08-11 | $3,32 | -5,68 % | $3,28 | $3,48 | $3,20 | 244,34K |
| 2026-08-10 | $3,52 | +1,15 % | $3,40 | $3,68 | $3,28 | 430,58K |
| 2026-08-07 | $3,48 | -10,31 % | $3,68 | $3,68 | $3,20 | 597,00K |
| 2026-08-06 | $3,88 | -11,01 % | $4,04 | $4,16 | $3,68 | 1,22M |
| 2026-08-05 | $4,36 | +23,86 % | $5,16 | $5,80 | $4,12 | 14,55M |
| 2026-08-04 | $3,52 | -21,43 % | $3,68 | $3,80 | $3,40 | 1,70M |
| 2026-08-03 | $4,48 | -5,88 % | $4,88 | $4,88 | $4,28 | 808,10K |
| 2026-07-31 | $4,76 | -12,50 % | $5,60 | $5,60 | $4,72 | 503,37K |
| 2026-07-30 | $5,44 | +2,26 % | $5,60 | $5,80 | $5,12 | 2,06M |
| 2026-07-29 | $5,32 | -20,36 % | $6,76 | $6,84 | $4,48 | 1,31M |
| 2026-07-28 | $6,68 | +63,73 % | $7,40 | $8,80 | $6,08 | 10,15M |
| 2026-07-27 | $4,08 | -80,38 % | $5,60 | $6,00 | $4,00 | 1,07M |
| 2026-07-24 | $20,80 | -45,95 % | $35,60 | $35,60 | $16,44 | 131,08K |
| 2026-07-23 | $38,48 | -40,98 % | $51,20 | $55,04 | $38,00 | 23,27K |
| 2026-07-22 | $65,20 | +0,62 % | $66,40 | $67,20 | $64,80 | 2,72K |
| 2026-07-21 | $64,80 | -2,99 % | $65,20 | $73,20 | $63,60 | 1,11K |
| 2026-07-20 | $66,80 | -2,34 % | $67,60 | $67,60 | $62,00 | 853 |
| 2026-07-17 | $68,40 | -3,39 % | $70,00 | $71,60 | $66,40 | 600 |
| 2026-07-16 | $70,80 | +5,36 % | $68,40 | $73,60 | $66,40 | 1,91K |
| 2026-07-15 | $67,20 | +7,01 % | $61,20 | $68,80 | $60,00 | 2,08K |
| 2026-07-14 | $62,80 | -2,48 % | $67,20 | $69,60 | $60,80 | 11,30K |
| 2026-07-13 | $64,40 | -8,00 % | $72,40 | $72,64 | $62,40 | 1,47K |
| 2026-07-10 | $70,00 | 0,00 % | $68,40 | $72,00 | $68,00 | 690 |
| 2026-07-09 | $70,00 | +2,94 % | $69,20 | $70,00 | $66,80 | 445 |
| 2026-07-08 | $68,00 | -1,16 % | $71,20 | $71,20 | $65,60 | 940 |
| 2026-07-07 | $68,80 | -8,51 % | $75,20 | $75,20 | $68,80 | 1,85K |
| 2026-07-06 | $75,20 | +5,03 % | $72,80 | $75,20 | $69,60 | 1,40K |
| 2026-07-02 | $71,60 | +3,47 % | $68,00 | $72,40 | $66,00 | 6,53K |
| 2026-07-01 | $69,20 | +4,22 % | $68,40 | $72,80 | $66,80 | 1,49K |
| 2026-06-30 | $66,40 | +0,61 % | $65,20 | $68,80 | $62,40 | 1,50K |
| 2026-06-29 | $66,00 | -1,79 % | $70,00 | $70,00 | $66,00 | 820 |
| 2026-06-26 | $67,20 | +2,44 % | $66,40 | $74,40 | $65,60 | 3,32K |
| 2026-06-25 | $65,60 | -4,65 % | $67,60 | $68,80 | $63,20 | 2,79K |
| 2026-06-24 | $68,80 | -8,02 % | $72,40 | $72,40 | $61,60 | 5,50K |
| 2026-06-23 | $74,80 | -11,79 % | $80,00 | $80,00 | $71,20 | 4,93K |
| 2026-06-22 | $84,80 | -3,64 % | $87,20 | $87,20 | $82,00 | 2,86K |
| 2026-06-18 | $88,00 | -0,90 % | $88,00 | $90,00 | $85,20 | 4,72K |
| 2026-06-17 | $88,80 | -2,20 % | $87,20 | $89,60 | $82,80 | 4,85K |
| 2026-06-16 | $90,80 | +0,89 % | $90,80 | $94,00 | $87,60 | 8,36K |
| 2026-06-15 | $90,00 | +8,17 % | $86,80 | $94,40 | $83,20 | 11,43K |
| 2026-06-12 | $83,20 | -8,37 % | $90,80 | $95,60 | $76,40 | 13,15K |
| 2026-06-11 | $90,80 | +1,79 % | $86,80 | $91,60 | $84,80 | 8,10K |
| 2026-06-10 | $89,20 | -0,45 % | $88,40 | $91,60 | $85,20 | 5,09K |
| 2026-06-09 | $89,60 | +5,66 % | $84,00 | $92,40 | $83,28 | 10,90K |
| 2026-06-08 | $84,80 | -0,93 % | $83,20 | $88,80 | $82,80 | 2,99K |
| 2026-06-05 | $85,60 | -1,83 % | $83,60 | $86,80 | $80,40 | 1,89K |
| 2026-06-04 | $87,20 | -1,36 % | $81,20 | $90,40 | $81,20 | 5,34K |
| 2026-06-03 | $88,40 | +0,45 % | $98,00 | $102,80 | $76,00 | 163,89K |
| 2026-06-02 | $88,00 | -0,90 % | $93,60 | $93,60 | $86,80 | 6,77K |
| 2026-06-01 | $88,80 | -2,63 % | $93,60 | $95,60 | $88,40 | 2,08K |
| 2026-05-29 | $91,20 | -1,72 % | $94,00 | $96,40 | $87,60 | 3,17K |
| 2026-05-28 | $92,80 | +4,04 % | $89,60 | $93,60 | $86,40 | 3,32K |
| 2026-05-27 | $89,20 | -5,51 % | $94,80 | $96,00 | $88,80 | 2,18K |