Custom Truck One Source Inc CTOS
NYSE · Vereinigte Staaten · Finanzen
$9,21+0,10 (+1,10 %)
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 | $9,19 | +0,82 % | $9,14 | $9,20 | $8,93 | 174,02K |
| 2026-09-30 | $9,11 | -1,19 % | $9,21 | $9,31 | $9,02 | 708,00K |
| 2026-09-29 | $9,22 | -0,97 % | $9,39 | $9,49 | $9,15 | 637,60K |
| 2026-09-28 | $9,31 | -1,48 % | $9,41 | $9,41 | $9,13 | 600,80K |
| 2026-09-25 | $9,45 | +2,38 % | $9,33 | $9,49 | $9,19 | 498,00K |
| 2026-09-24 | $9,23 | -2,94 % | $9,52 | $9,52 | $9,11 | 903,60K |
| 2026-09-23 | $9,51 | -1,25 % | $9,55 | $9,66 | $9,43 | 690,20K |
| 2026-09-22 | $9,63 | +2,67 % | $9,47 | $9,65 | $9,40 | 1,30M |
| 2026-09-21 | $9,38 | +0,54 % | $9,37 | $9,48 | $9,23 | 668,30K |
| 2026-09-18 | $9,33 | +2,41 % | $9,11 | $9,34 | $9,01 | 1,34M |
| 2026-09-17 | $9,11 | +0,66 % | $9,21 | $9,25 | $9,06 | 603,00K |
| 2026-09-16 | $9,05 | +0,22 % | $9,16 | $9,23 | $8,97 | 748,80K |
| 2026-09-15 | $9,03 | +2,50 % | $8,88 | $9,05 | $8,71 | 1,23M |
| 2026-09-14 | $8,81 | -3,29 % | $8,91 | $8,93 | $8,77 | 987,30K |
| 2026-09-11 | $9,11 | +0,77 % | $9,27 | $9,33 | $9,04 | 555,50K |
| 2026-09-10 | $9,04 | -2,27 % | $9,19 | $9,23 | $8,93 | 1,07M |
| 2026-09-09 | $9,25 | -2,01 % | $9,32 | $9,50 | $9,14 | 830,10K |
| 2026-09-08 | $9,44 | +2,72 % | $9,23 | $9,44 | $9,16 | 1,15M |
| 2026-09-04 | $9,19 | +2,80 % | $8,97 | $9,23 | $8,95 | 1,05M |
| 2026-09-03 | $8,94 | -0,33 % | $9,02 | $9,11 | $8,83 | 1,20M |
| 2026-09-02 | $8,97 | +1,13 % | $8,90 | $9,15 | $8,85 | 1,29M |
| 2026-09-01 | $8,87 | -3,69 % | $9,11 | $9,12 | $8,79 | 1,70M |
| 2026-08-31 | $9,21 | +0,11 % | $9,23 | $9,26 | $9,13 | 790,30K |
| 2026-08-28 | $9,20 | -4,76 % | $9,68 | $9,73 | $9,07 | 1,15M |
| 2026-08-27 | $9,66 | +0,73 % | $9,64 | $9,72 | $9,48 | 505,20K |
| 2026-08-26 | $9,59 | -0,62 % | $9,71 | $9,86 | $9,52 | 720,70K |
| 2026-08-25 | $9,65 | -1,23 % | $9,94 | $9,98 | $9,59 | 648,50K |
| 2026-08-24 | $9,77 | 0,00 % | $9,75 | $9,79 | $9,65 | 769,00K |
| 2026-08-21 | $9,77 | -0,51 % | $9,93 | $9,93 | $9,59 | 577,70K |
| 2026-08-20 | $9,82 | +0,41 % | $9,72 | $9,82 | $9,57 | 675,80K |
| 2026-08-19 | $9,78 | -1,71 % | $10,02 | $10,09 | $9,63 | 782,50K |
| 2026-08-18 | $9,95 | -5,15 % | $10,34 | $10,49 | $9,73 | 747,20K |
| 2026-08-17 | $10,49 | -0,38 % | $10,53 | $10,60 | $10,35 | 862,80K |
| 2026-08-14 | $10,53 | +2,63 % | $10,24 | $10,54 | $10,20 | 652,50K |
| 2026-08-13 | $10,26 | -5,18 % | $10,90 | $10,92 | $10,23 | 1,34M |
| 2026-08-12 | $10,82 | +1,69 % | $10,85 | $10,99 | $10,66 | 615,50K |
| 2026-08-11 | $10,64 | -0,09 % | $10,80 | $10,90 | $10,58 | 1,19M |
| 2026-08-10 | $10,65 | +2,21 % | $10,45 | $10,72 | $10,38 | 1,03M |
| 2026-08-07 | $10,42 | -5,79 % | $11,05 | $11,12 | $10,31 | 969,10K |
| 2026-08-06 | $11,06 | +0,27 % | $11,14 | $11,20 | $10,82 | 783,40K |
| 2026-08-05 | $11,03 | +0,09 % | $10,97 | $11,23 | $10,67 | 1,15M |
| 2026-08-04 | $11,02 | +3,67 % | $11,78 | $12,23 | $10,93 | 2,28M |
| 2026-08-03 | $10,63 | +4,73 % | $10,11 | $10,91 | $10,11 | 1,41M |
| 2026-07-31 | $10,15 | +2,32 % | $10,21 | $10,39 | $9,78 | 4,45M |
| 2026-07-30 | $9,92 | +2,06 % | $9,99 | $10,07 | $9,77 | 1,06M |
| 2026-07-29 | $9,72 | -6,09 % | $10,30 | $10,36 | $9,59 | 1,21M |
| 2026-07-28 | $10,35 | -3,36 % | $10,75 | $10,75 | $10,20 | 1,12M |
| 2026-07-27 | $10,71 | -1,38 % | $10,87 | $10,93 | $10,37 | 1,02M |
| 2026-07-24 | $10,86 | -0,18 % | $10,84 | $10,94 | $10,69 | 793,30K |
| 2026-07-23 | $10,88 | +3,32 % | $10,42 | $10,98 | $10,41 | 914,50K |
| 2026-07-22 | $10,53 | +2,13 % | $10,19 | $10,53 | $10,19 | 613,10K |
| 2026-07-21 | $10,31 | +0,29 % | $10,49 | $10,55 | $10,07 | 779,80K |
| 2026-07-20 | $10,28 | -0,58 % | $10,44 | $10,54 | $10,10 | 629,90K |
| 2026-07-17 | $10,34 | -0,77 % | $10,17 | $10,45 | $10,08 | 952,20K |
| 2026-07-16 | $10,42 | -0,29 % | $10,42 | $10,68 | $10,34 | 582,30K |
| 2026-07-15 | $10,45 | -1,14 % | $10,61 | $10,64 | $10,25 | 624,90K |
| 2026-07-14 | $10,57 | -0,94 % | $10,98 | $11,03 | $10,39 | 1,03M |
| 2026-07-13 | $10,67 | +1,14 % | $10,48 | $10,69 | $10,40 | 943,60K |
| 2026-07-10 | $10,55 | +3,13 % | $10,08 | $10,66 | $10,01 | 668,40K |
| 2026-07-09 | $10,23 | +5,03 % | $9,82 | $10,38 | $9,79 | 819,10K |
| 2026-07-08 | $9,74 | +1,78 % | $9,45 | $9,77 | $9,45 | 1,43M |
| 2026-07-07 | $9,57 | -3,92 % | $9,85 | $9,86 | $9,37 | 1,37M |
| 2026-07-06 | $9,96 | -0,80 % | $10,20 | $10,28 | $9,91 | 1,23M |
| 2026-07-02 | $10,04 | -9,06 % | $11,08 | $11,14 | $9,94 | 1,30M |
| 2026-07-01 | $11,04 | -6,52 % | $11,65 | $11,68 | $11,01 | 838,40K |
| 2026-06-30 | $11,81 | -1,17 % | $12,04 | $12,14 | $11,69 | 976,00K |
| 2026-06-29 | $11,95 | +0,08 % | $11,76 | $12,10 | $11,52 | 1,18M |
| 2026-06-26 | $11,94 | -0,25 % | $11,81 | $11,94 | $11,58 | 3,07M |
| 2026-06-25 | $11,97 | +5,00 % | $11,52 | $12,23 | $11,35 | 1,51M |
| 2026-06-24 | $11,40 | +1,33 % | $11,31 | $11,52 | $11,20 | 878,20K |
| 2026-06-23 | $11,25 | -1,32 % | $11,03 | $11,53 | $10,84 | 999,60K |
| 2026-06-22 | $11,40 | +1,15 % | $11,31 | $11,49 | $11,19 | 887,00K |
| 2026-06-18 | $11,27 | +6,22 % | $10,73 | $11,36 | $10,69 | 1,27M |
| 2026-06-17 | $10,61 | -0,56 % | $10,66 | $10,93 | $10,57 | 963,80K |
| 2026-06-16 | $10,67 | +1,04 % | $10,62 | $10,81 | $10,43 | 1,09M |
| 2026-06-15 | $10,56 | -0,94 % | $10,98 | $11,10 | $10,36 | 875,50K |
| 2026-06-12 | $10,66 | -0,65 % | $10,82 | $10,94 | $10,64 | 733,90K |
| 2026-06-11 | $10,73 | +4,48 % | $10,45 | $10,73 | $10,26 | 915,90K |
| 2026-06-10 | $10,27 | -2,19 % | $10,50 | $10,56 | $10,05 | 833,50K |
| 2026-06-09 | $10,50 | +2,54 % | $10,26 | $10,61 | $10,16 | 1,29M |
| 2026-06-08 | $10,24 | +5,79 % | $9,99 | $10,43 | $9,73 | 1,34M |
| 2026-06-05 | $9,68 | -3,20 % | $9,93 | $9,93 | $9,60 | 791,50K |
| 2026-06-04 | $10,00 | +1,73 % | $9,81 | $10,00 | $9,76 | 488,90K |
| 2026-06-03 | $9,83 | +0,72 % | $9,75 | $9,95 | $9,56 | 680,80K |
| 2026-06-02 | $9,76 | +3,17 % | $9,49 | $9,82 | $9,49 | 794,20K |
| 2026-06-01 | $9,46 | -1,25 % | $9,47 | $9,53 | $9,30 | 698,70K |
| 2026-05-29 | $9,58 | -2,04 % | $9,75 | $9,95 | $9,49 | 1,08M |
| 2026-05-28 | $9,78 | 0,00 % | $9,73 | $9,94 | $9,64 | 698,60K |
| 2026-05-27 | $9,78 | +1,03 % | $9,83 | $9,93 | $9,67 | 800,70K |
| 2026-05-26 | $9,68 | +4,88 % | $9,62 | $9,97 | $9,39 | 997,30K |