Freightos Limited CRGO
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$0,9710+0,07 (+7,89 %)
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 | $0,95 | +5,58 % | $0,88 | $0,99 | $0,88 | 16,39K |
| 2026-10-01 | $0,90 | -5,26 % | $0,90 | $0,95 | $0,85 | 159,60K |
| 2026-09-30 | $0,95 | -1,04 % | $0,97 | $1,02 | $0,94 | 54,30K |
| 2026-09-29 | $0,96 | -5,42 % | $1,03 | $1,03 | $0,94 | 136,90K |
| 2026-09-28 | $1,01 | -3,33 % | $1,05 | $1,15 | $1,01 | 43,50K |
| 2026-09-25 | $1,05 | +2,94 % | $1,02 | $1,08 | $1,01 | 111,30K |
| 2026-09-24 | $1,02 | -1,92 % | $1,03 | $1,05 | $0,98 | 64,40K |
| 2026-09-23 | $1,04 | +0,48 % | $1,03 | $1,05 | $1,02 | 80,00K |
| 2026-09-22 | $1,03 | -2,36 % | $1,06 | $1,07 | $1,02 | 77,00K |
| 2026-09-21 | $1,06 | -5,36 % | $1,08 | $1,12 | $1,05 | 93,90K |
| 2026-09-18 | $1,12 | +2,75 % | $1,09 | $1,14 | $1,08 | 31,20K |
| 2026-09-17 | $1,09 | +0,93 % | $1,10 | $1,26 | $1,08 | 86,00K |
| 2026-09-16 | $1,08 | -2,70 % | $1,08 | $1,14 | $1,08 | 62,40K |
| 2026-09-15 | $1,11 | -2,63 % | $1,13 | $1,14 | $1,05 | 76,70K |
| 2026-09-14 | $1,14 | -4,20 % | $1,19 | $1,19 | $1,10 | 149,80K |
| 2026-09-11 | $1,19 | -0,83 % | $1,22 | $1,23 | $1,16 | 45,20K |
| 2026-09-10 | $1,20 | +0,84 % | $1,17 | $1,23 | $1,17 | 39,30K |
| 2026-09-09 | $1,19 | -6,30 % | $1,25 | $1,25 | $1,19 | 92,30K |
| 2026-09-08 | $1,27 | -0,78 % | $1,27 | $1,30 | $1,23 | 63,10K |
| 2026-09-04 | $1,28 | -0,78 % | $1,30 | $1,43 | $1,28 | 60,00K |
| 2026-09-03 | $1,29 | +5,74 % | $1,25 | $1,32 | $1,25 | 39,10K |
| 2026-09-02 | $1,22 | -3,17 % | $1,29 | $1,29 | $1,22 | 25,80K |
| 2026-09-01 | $1,26 | -1,56 % | $1,28 | $1,35 | $1,25 | 25,50K |
| 2026-08-31 | $1,28 | -2,29 % | $1,30 | $1,31 | $1,26 | 25,70K |
| 2026-08-28 | $1,31 | +0,77 % | $1,29 | $1,34 | $1,27 | 24,20K |
| 2026-08-27 | $1,30 | -2,26 % | $1,33 | $1,37 | $1,23 | 109,90K |
| 2026-08-26 | $1,33 | -6,34 % | $1,41 | $1,41 | $1,30 | 38,20K |
| 2026-08-25 | $1,42 | +6,77 % | $1,32 | $1,42 | $1,32 | 25,90K |
| 2026-08-24 | $1,33 | -2,21 % | $1,38 | $1,38 | $1,31 | 56,40K |
| 2026-08-21 | $1,36 | -2,16 % | $1,42 | $1,42 | $1,36 | 63,80K |
| 2026-08-20 | $1,39 | -0,71 % | $1,42 | $1,48 | $1,37 | 74,40K |
| 2026-08-19 | $1,40 | -10,83 % | $1,51 | $1,54 | $1,35 | 237,10K |
| 2026-08-18 | $1,57 | -5,99 % | $1,63 | $1,68 | $1,46 | 239,60K |
| 2026-08-17 | $1,67 | +23,70 % | $1,52 | $1,85 | $1,34 | 6,97M |
| 2026-08-14 | $1,35 | +2,27 % | $1,39 | $1,39 | $1,31 | 47,80K |
| 2026-08-13 | $1,32 | +5,60 % | $1,25 | $1,33 | $1,25 | 34,50K |
| 2026-08-12 | $1,25 | 0,00 % | $1,25 | $1,26 | $1,23 | 15,40K |
| 2026-08-11 | $1,25 | -3,10 % | $1,25 | $1,26 | $1,23 | 21,80K |
| 2026-08-10 | $1,29 | +1,57 % | $1,28 | $1,29 | $1,28 | 7,40K |
| 2026-08-07 | $1,27 | +1,60 % | $1,25 | $1,29 | $1,23 | 15,50K |
| 2026-08-06 | $1,25 | -0,79 % | $1,25 | $1,26 | $1,22 | 7,80K |
| 2026-08-05 | $1,26 | -5,26 % | $1,31 | $1,35 | $1,26 | 39,50K |
| 2026-08-04 | $1,33 | +9,02 % | $1,23 | $1,40 | $1,19 | 184,80K |
| 2026-08-03 | $1,22 | +6,09 % | $1,15 | $1,22 | $1,15 | 22,30K |
| 2026-07-31 | $1,15 | -2,54 % | $1,17 | $1,21 | $1,14 | 24,10K |
| 2026-07-30 | $1,18 | -4,07 % | $1,21 | $1,21 | $1,16 | 47,00K |
| 2026-07-29 | $1,23 | -1,60 % | $1,22 | $1,23 | $1,20 | 21,40K |
| 2026-07-28 | $1,25 | -1,57 % | $1,27 | $1,27 | $1,22 | 13,80K |
| 2026-07-27 | $1,27 | +0,79 % | $1,29 | $1,30 | $1,24 | 16,20K |
| 2026-07-24 | $1,26 | -5,26 % | $1,34 | $1,34 | $1,25 | 11,40K |
| 2026-07-23 | $1,33 | +9,92 % | $1,21 | $1,34 | $1,21 | 65,30K |
| 2026-07-22 | $1,21 | -2,81 % | $1,26 | $1,30 | $1,19 | 35,10K |
| 2026-07-21 | $1,25 | +2,89 % | $1,24 | $1,27 | $1,23 | 41,70K |
| 2026-07-20 | $1,21 | -3,20 % | $1,26 | $1,39 | $1,21 | 50,30K |
| 2026-07-17 | $1,25 | -8,09 % | $1,33 | $1,33 | $1,25 | 21,00K |
| 2026-07-16 | $1,36 | -0,73 % | $1,37 | $1,40 | $1,23 | 133,60K |
| 2026-07-15 | $1,37 | +9,60 % | $1,30 | $1,46 | $1,28 | 162,70K |
| 2026-07-14 | $1,25 | +0,81 % | $1,23 | $1,30 | $1,23 | 54,70K |
| 2026-07-13 | $1,24 | -0,80 % | $1,24 | $1,28 | $1,23 | 14,70K |
| 2026-07-10 | $1,25 | -5,30 % | $1,30 | $1,30 | $1,24 | 69,20K |
| 2026-07-09 | $1,32 | +7,32 % | $1,27 | $1,38 | $1,24 | 41,00K |
| 2026-07-08 | $1,23 | -3,15 % | $1,23 | $1,29 | $1,23 | 39,20K |
| 2026-07-07 | $1,27 | -1,55 % | $1,30 | $1,35 | $1,26 | 49,60K |
| 2026-07-06 | $1,29 | 0,00 % | $1,31 | $1,32 | $1,29 | 16,20K |
| 2026-07-02 | $1,29 | -9,79 % | $1,45 | $1,53 | $1,26 | 112,60K |
| 2026-07-01 | $1,43 | -5,92 % | $1,55 | $1,55 | $1,43 | 40,10K |
| 2026-06-30 | $1,52 | +8,57 % | $1,37 | $1,55 | $1,37 | 130,80K |
| 2026-06-29 | $1,40 | -0,71 % | $1,40 | $1,40 | $1,35 | 51,00K |
| 2026-06-26 | $1,41 | +3,68 % | $1,36 | $1,41 | $1,31 | 34,90K |
| 2026-06-25 | $1,36 | -1,45 % | $1,39 | $1,40 | $1,34 | 21,40K |
| 2026-06-24 | $1,38 | -4,17 % | $1,42 | $1,43 | $1,35 | 25,40K |
| 2026-06-23 | $1,44 | +0,70 % | $1,42 | $1,50 | $1,38 | 38,70K |
| 2026-06-22 | $1,43 | -4,67 % | $1,46 | $1,48 | $1,40 | 52,70K |
| 2026-06-18 | $1,50 | 0,00 % | $1,53 | $1,53 | $1,49 | 20,30K |
| 2026-06-17 | $1,50 | -0,66 % | $1,50 | $1,56 | $1,45 | 49,30K |
| 2026-06-16 | $1,51 | -6,50 % | $1,60 | $1,66 | $1,46 | 110,20K |
| 2026-06-15 | $1,62 | +1,57 % | $1,59 | $1,68 | $1,57 | 60,70K |
| 2026-06-12 | $1,59 | -6,47 % | $1,68 | $1,72 | $1,58 | 37,30K |
| 2026-06-11 | $1,70 | -0,58 % | $1,70 | $1,73 | $1,67 | 28,00K |
| 2026-06-10 | $1,71 | 0,00 % | $1,68 | $1,73 | $1,66 | 42,10K |
| 2026-06-09 | $1,71 | +3,01 % | $1,65 | $1,73 | $1,65 | 23,90K |
| 2026-06-08 | $1,66 | +1,22 % | $1,69 | $1,70 | $1,64 | 34,30K |
| 2026-06-05 | $1,64 | +1,55 % | $1,66 | $1,68 | $1,60 | 45,80K |
| 2026-06-04 | $1,62 | -1,52 % | $1,63 | $1,67 | $1,57 | 84,60K |
| 2026-06-03 | $1,64 | -10,38 % | $1,85 | $1,94 | $1,63 | 104,90K |
| 2026-06-02 | $1,83 | -10,29 % | $2,05 | $2,08 | $1,82 | 162,10K |
| 2026-06-01 | $2,04 | +1,49 % | $1,98 | $2,15 | $1,98 | 119,60K |
| 2026-05-29 | $2,01 | +4,69 % | $1,91 | $2,14 | $1,87 | 318,20K |
| 2026-05-28 | $1,92 | -2,54 % | $1,92 | $2,10 | $1,92 | 308,30K |
| 2026-05-27 | $1,97 | -5,74 % | $2,06 | $2,20 | $1,96 | 71,90K |