Csquare, Inc. CSQR
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$15,86+0,07 (+0,44 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $15,81 | -0,44 % | $16,06 | $16,06 | $15,52 | 2,27M |
| 2026-09-29 | $15,88 | -1,61 % | $16,12 | $16,38 | $15,72 | 1,48M |
| 2026-09-28 | $16,14 | -5,11 % | $16,80 | $16,83 | $15,84 | 1,94M |
| 2026-09-25 | $17,01 | -1,96 % | $17,26 | $17,72 | $16,95 | 853,50K |
| 2026-09-24 | $17,35 | -6,37 % | $18,56 | $18,83 | $17,25 | 1,28M |
| 2026-09-23 | $18,53 | -1,80 % | $18,89 | $19,04 | $18,40 | 893,40K |
| 2026-09-22 | $18,87 | +3,40 % | $18,42 | $19,10 | $17,94 | 1,06M |
| 2026-09-21 | $18,25 | +1,56 % | $17,90 | $18,67 | $17,75 | 1,19M |
| 2026-09-18 | $17,97 | +1,13 % | $17,73 | $18,20 | $17,56 | 13,37M |
| 2026-09-17 | $17,77 | +1,78 % | $17,69 | $18,15 | $17,69 | 1,00M |
| 2026-09-16 | $17,46 | -2,68 % | $18,00 | $18,47 | $17,24 | 1,26M |
| 2026-09-15 | $17,94 | +3,64 % | $17,21 | $18,27 | $17,00 | 1,33M |
| 2026-09-14 | $17,31 | -0,63 % | $17,39 | $17,57 | $16,78 | 1,99M |
| 2026-09-11 | $17,42 | +2,35 % | $17,19 | $17,76 | $17,04 | 1,53M |
| 2026-09-10 | $17,02 | -5,23 % | $17,86 | $18,50 | $16,62 | 1,30M |
| 2026-09-09 | $17,96 | -2,55 % | $18,38 | $18,94 | $17,91 | 856,60K |
| 2026-09-08 | $18,43 | +2,28 % | $18,27 | $18,98 | $18,19 | 1,17M |
| 2026-09-04 | $18,02 | -1,85 % | $18,25 | $18,67 | $17,82 | 886,10K |
| 2026-09-03 | $18,36 | +2,00 % | $18,08 | $18,81 | $18,08 | 933,70K |
| 2026-09-02 | $18,00 | -1,91 % | $18,30 | $18,91 | $17,85 | 1,18M |
| 2026-09-01 | $18,35 | -5,46 % | $19,27 | $19,81 | $18,02 | 1,17M |
| 2026-08-31 | $19,41 | +0,78 % | $19,16 | $19,62 | $18,94 | 603,60K |
| 2026-08-28 | $19,26 | -3,99 % | $20,06 | $20,40 | $19,13 | 654,00K |
| 2026-08-27 | $20,06 | -2,10 % | $20,69 | $21,08 | $19,93 | 685,70K |
| 2026-08-26 | $20,49 | +1,14 % | $20,15 | $20,77 | $20,14 | 601,30K |
| 2026-08-25 | $20,26 | +3,37 % | $19,68 | $20,51 | $19,68 | 864,00K |
| 2026-08-24 | $19,60 | -3,59 % | $20,35 | $20,65 | $19,57 | 984,30K |
| 2026-08-21 | $20,33 | -0,15 % | $20,41 | $20,55 | $19,88 | 492,40K |
| 2026-08-20 | $20,36 | -0,44 % | $20,45 | $20,67 | $19,84 | 661,90K |
| 2026-08-19 | $20,45 | -4,93 % | $21,48 | $21,80 | $19,95 | 1,34M |
| 2026-08-18 | $21,51 | -4,61 % | $22,23 | $22,55 | $21,39 | 1,06M |
| 2026-08-17 | $22,55 | -0,75 % | $22,72 | $22,72 | $21,71 | 591,50K |
| 2026-08-14 | $22,72 | -0,57 % | $22,95 | $23,05 | $22,00 | 419,60K |
| 2026-08-13 | $22,85 | -0,57 % | $23,04 | $23,43 | $22,22 | 438,80K |
| 2026-08-12 | $22,98 | +2,77 % | $22,58 | $23,03 | $21,93 | 613,50K |
| 2026-08-11 | $22,36 | +3,52 % | $21,82 | $22,50 | $21,22 | 954,70K |
| 2026-08-10 | $21,60 | +0,37 % | $21,62 | $22,28 | $21,16 | 826,30K |
| 2026-08-07 | $21,52 | +7,22 % | $19,78 | $21,59 | $19,62 | 882,70K |
| 2026-08-06 | $20,07 | -1,08 % | $20,00 | $20,79 | $19,59 | 557,30K |
| 2026-08-05 | $20,29 | -2,31 % | $20,77 | $20,85 | $20,04 | 466,70K |
| 2026-08-04 | $20,77 | +2,52 % | $20,12 | $21,04 | $19,57 | 725,10K |
| 2026-08-03 | $20,26 | +1,50 % | $19,90 | $20,42 | $19,50 | 728,30K |
| 2026-07-31 | $19,96 | -4,82 % | $20,82 | $21,02 | $19,91 | 1,04M |
| 2026-07-30 | $20,97 | +1,40 % | $20,71 | $21,74 | $20,33 | 1,75M |
| 2026-07-29 | $20,68 | -4,66 % | $21,47 | $21,83 | $20,51 | 2,85M |
| 2026-07-28 | $21,69 | -1,18 % | $21,73 | $22,02 | $21,11 | 1,56M |
| 2026-07-27 | $21,95 | -3,60 % | $22,77 | $23,50 | $21,74 | 1,41M |
| 2026-07-24 | $22,77 | +5,86 % | $21,50 | $23,44 | $21,50 | 2,89M |
| 2026-07-23 | $21,51 | -0,28 % | $21,55 | $21,98 | $21,43 | 1,80M |
| 2026-07-22 | $21,57 | +3,26 % | $20,99 | $22,13 | $20,80 | 6,05M |
| 2026-07-21 | $20,89 | +4,45 % | $20,00 | $21,05 | $19,93 | 1,72M |
| 2026-07-20 | $20,00 | -1,96 % | $20,38 | $20,60 | $19,80 | 1,38M |
| 2026-07-17 | $20,40 | -1,31 % | $20,35 | $20,66 | $19,75 | 2,81M |
| 2026-07-16 | $20,67 | — | $20,90 | $20,90 | $20,02 | 11,31M |