Castellum, Inc. CTM
AMEX · Vereinigte Staaten · Prozessindustrie
$0,6242-0,00 (-0,53 %)
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 | $0,62 | -0,61 % | $0,63 | $0,65 | $0,62 | 136,54K |
| 2026-09-30 | $0,63 | +1,29 % | $0,62 | $0,63 | $0,62 | 244,10K |
| 2026-09-29 | $0,62 | +1,64 % | $0,61 | $0,63 | $0,61 | 289,20K |
| 2026-09-28 | $0,61 | -3,02 % | $0,62 | $0,63 | $0,60 | 562,20K |
| 2026-09-25 | $0,63 | +0,64 % | $0,63 | $0,67 | $0,62 | 329,80K |
| 2026-09-24 | $0,63 | -1,26 % | $0,64 | $0,64 | $0,62 | 261,30K |
| 2026-09-23 | $0,63 | -1,09 % | $0,65 | $0,65 | $0,63 | 293,30K |
| 2026-09-22 | $0,64 | +1,27 % | $0,64 | $0,67 | $0,64 | 786,20K |
| 2026-09-21 | $0,63 | +3,78 % | $0,62 | $0,64 | $0,62 | 497,20K |
| 2026-09-18 | $0,61 | -0,98 % | $0,62 | $0,63 | $0,61 | 454,40K |
| 2026-09-17 | $0,62 | +1,65 % | $0,62 | $0,63 | $0,61 | 313,30K |
| 2026-09-16 | $0,61 | -0,33 % | $0,62 | $0,62 | $0,60 | 480,80K |
| 2026-09-15 | $0,61 | -3,19 % | $0,63 | $0,64 | $0,61 | 376,00K |
| 2026-09-14 | $0,63 | +0,97 % | $0,61 | $0,64 | $0,61 | 368,20K |
| 2026-09-11 | $0,62 | +0,49 % | $0,63 | $0,64 | $0,62 | 409,50K |
| 2026-09-10 | $0,62 | +3,00 % | $0,59 | $0,63 | $0,59 | 508,10K |
| 2026-09-09 | $0,60 | -4,76 % | $0,62 | $0,63 | $0,60 | 834,20K |
| 2026-09-08 | $0,63 | +0,80 % | $0,63 | $0,63 | $0,61 | 661,90K |
| 2026-09-04 | $0,63 | +3,65 % | $0,61 | $0,63 | $0,60 | 560,80K |
| 2026-09-03 | $0,60 | +5,60 % | $0,58 | $0,61 | $0,57 | 709,30K |
| 2026-09-02 | $0,57 | +0,18 % | $0,57 | $0,58 | $0,56 | 669,90K |
| 2026-09-01 | $0,57 | -5,63 % | $0,60 | $0,61 | $0,57 | 1,34M |
| 2026-08-31 | $0,60 | -0,49 % | $0,64 | $0,65 | $0,60 | 1,49M |
| 2026-08-28 | $0,61 | -0,16 % | $0,60 | $0,61 | $0,59 | 649,00K |
| 2026-08-27 | $0,61 | -0,33 % | $0,61 | $0,62 | $0,60 | 533,20K |
| 2026-08-26 | $0,61 | +0,83 % | $0,60 | $0,62 | $0,60 | 587,20K |
| 2026-08-25 | $0,61 | -0,49 % | $0,61 | $0,61 | $0,60 | 477,50K |
| 2026-08-24 | $0,61 | -0,49 % | $0,61 | $0,62 | $0,60 | 464,70K |
| 2026-08-21 | $0,61 | -1,13 % | $0,61 | $0,62 | $0,60 | 642,20K |
| 2026-08-20 | $0,62 | +0,32 % | $0,62 | $0,62 | $0,60 | 570,80K |
| 2026-08-19 | $0,62 | 0,00 % | $0,62 | $0,63 | $0,61 | 719,70K |
| 2026-08-18 | $0,62 | -1,91 % | $0,62 | $0,64 | $0,61 | 565,40K |
| 2026-08-17 | $0,63 | -3,68 % | $0,64 | $0,65 | $0,63 | 518,50K |
| 2026-08-14 | $0,65 | -0,91 % | $0,65 | $0,66 | $0,64 | 664,20K |
| 2026-08-13 | $0,66 | +4,44 % | $0,63 | $0,67 | $0,63 | 1,13M |
| 2026-08-12 | $0,63 | +4,13 % | $0,60 | $0,64 | $0,59 | 1,40M |
| 2026-08-11 | $0,61 | -0,82 % | $0,61 | $0,62 | $0,58 | 1,42M |
| 2026-08-10 | $0,61 | -0,81 % | $0,61 | $0,62 | $0,60 | 1,27M |
| 2026-08-07 | $0,62 | -22,74 % | $0,61 | $0,66 | $0,61 | 5,35M |
| 2026-08-06 | $0,80 | +1,27 % | $0,79 | $0,81 | $0,77 | 1,77M |
| 2026-08-05 | $0,79 | -0,63 % | $0,79 | $0,80 | $0,77 | 1,01M |
| 2026-08-04 | $0,79 | +7,62 % | $0,73 | $0,81 | $0,73 | 1,39M |
| 2026-08-03 | $0,74 | +2,37 % | $0,72 | $0,74 | $0,72 | 692,60K |
| 2026-07-31 | $0,72 | +0,84 % | $0,73 | $0,74 | $0,70 | 1,19M |
| 2026-07-30 | $0,71 | +7,23 % | $0,68 | $0,73 | $0,66 | 1,93M |
| 2026-07-29 | $0,66 | -6,21 % | $0,70 | $0,71 | $0,66 | 1,07M |
| 2026-07-28 | $0,71 | +5,36 % | $0,66 | $0,73 | $0,65 | 1,58M |
| 2026-07-27 | $0,67 | +7,52 % | $0,63 | $0,70 | $0,63 | 1,53M |
| 2026-07-24 | $0,63 | -10,71 % | $0,68 | $0,69 | $0,63 | 1,11M |
| 2026-07-23 | $0,70 | +7,69 % | $0,64 | $0,70 | $0,63 | 1,90M |
| 2026-07-22 | $0,65 | -1,22 % | $0,65 | $0,66 | $0,65 | 494,00K |
| 2026-07-21 | $0,66 | +3,62 % | $0,63 | $0,67 | $0,63 | 1,34M |
| 2026-07-20 | $0,63 | +1,93 % | $0,62 | $0,64 | $0,62 | 883,40K |
| 2026-07-17 | $0,62 | +1,30 % | $0,61 | $0,63 | $0,60 | 701,10K |
| 2026-07-16 | $0,62 | -3,15 % | $0,63 | $0,64 | $0,62 | 1,03M |
| 2026-07-15 | $0,63 | -0,78 % | $0,64 | $0,67 | $0,63 | 742,10K |
| 2026-07-14 | $0,64 | +1,75 % | $0,63 | $0,65 | $0,62 | 1,01M |
| 2026-07-13 | $0,63 | -4,12 % | $0,65 | $0,65 | $0,63 | 1,08M |
| 2026-07-10 | $0,66 | -2,24 % | $0,67 | $0,68 | $0,66 | 357,60K |
| 2026-07-09 | $0,67 | +1,51 % | $0,67 | $0,68 | $0,65 | 714,10K |
| 2026-07-08 | $0,66 | -2,07 % | $0,67 | $0,68 | $0,65 | 717,10K |
| 2026-07-07 | $0,68 | -2,88 % | $0,67 | $0,69 | $0,66 | 1,44M |
| 2026-07-06 | $0,69 | 0,00 % | $0,69 | $0,71 | $0,69 | 799,70K |
| 2026-07-02 | $0,69 | -4,79 % | $0,72 | $0,74 | $0,69 | 1,09M |
| 2026-07-01 | $0,73 | +1,39 % | $0,70 | $0,77 | $0,69 | 1,54M |
| 2026-06-30 | $0,72 | -0,41 % | $0,72 | $0,74 | $0,71 | 1,50M |
| 2026-06-29 | $0,72 | +1,69 % | $0,71 | $0,74 | $0,69 | 1,68M |
| 2026-06-26 | $0,71 | -1,80 % | $0,70 | $0,72 | $0,69 | 1,32M |
| 2026-06-25 | $0,72 | -3,98 % | $0,77 | $0,77 | $0,71 | 2,91M |
| 2026-06-24 | $0,75 | +3,86 % | $0,74 | $0,77 | $0,72 | 6,86M |
| 2026-06-23 | $0,73 | -3,46 % | $0,74 | $0,77 | $0,73 | 1,51M |
| 2026-06-22 | $0,75 | -9,18 % | $0,80 | $0,81 | $0,73 | 3,10M |
| 2026-06-18 | $0,83 | +5,61 % | $0,79 | $0,85 | $0,79 | 3,73M |
| 2026-06-17 | $0,78 | +7,84 % | $0,72 | $0,84 | $0,72 | 6,82M |
| 2026-06-16 | $0,73 | +1,54 % | $0,69 | $0,81 | $0,67 | 16,51M |
| 2026-06-15 | $0,72 | +2,14 % | $0,94 | $0,98 | $0,65 | 160,84M |
| 2026-06-12 | $0,70 | +0,14 % | $0,70 | $0,72 | $0,67 | 1,03M |
| 2026-06-11 | $0,70 | +0,57 % | $0,69 | $0,70 | $0,68 | 575,80K |
| 2026-06-10 | $0,70 | +0,14 % | $0,69 | $0,72 | $0,68 | 412,40K |
| 2026-06-09 | $0,69 | -2,66 % | $0,72 | $0,74 | $0,67 | 605,60K |
| 2026-06-08 | $0,71 | +0,85 % | $0,73 | $0,73 | $0,71 | 575,90K |
| 2026-06-05 | $0,71 | -6,96 % | $0,75 | $0,76 | $0,69 | 1,01M |
| 2026-06-04 | $0,76 | -0,78 % | $0,71 | $0,76 | $0,71 | 823,50K |
| 2026-06-03 | $0,77 | -7,70 % | $0,82 | $0,82 | $0,75 | 1,12M |
| 2026-06-02 | $0,83 | -5,35 % | $0,87 | $0,88 | $0,82 | 916,00K |
| 2026-06-01 | $0,88 | +3,54 % | $0,85 | $0,88 | $0,84 | 1,22M |
| 2026-05-29 | $0,85 | -1,40 % | $0,87 | $0,87 | $0,82 | 875,00K |
| 2026-05-28 | $0,86 | +6,17 % | $0,81 | $0,86 | $0,80 | 1,94M |
| 2026-05-27 | $0,81 | 0,00 % | $0,82 | $0,82 | $0,76 | 1,58M |
| 2026-05-26 | $0,81 | +17,39 % | $0,71 | $0,83 | $0,69 | 3,20M |