Castor Maritime, Inc. CTRM
NASDAQ · Vereinigte Staaten · Transport
$2,05+0,02 (+1,24 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,05 | +1,24 % | $2,05 | $2,09 | $2,02 | 12,93K |
| 2026-10-01 | $2,02 | -0,49 % | $2,06 | $2,07 | $2,01 | 37,60K |
| 2026-09-30 | $2,03 | -1,46 % | $2,06 | $2,08 | $2,02 | 34,00K |
| 2026-09-29 | $2,06 | -1,44 % | $2,10 | $2,10 | $2,05 | 17,80K |
| 2026-09-28 | $2,09 | -2,34 % | $2,12 | $2,12 | $2,02 | 110,50K |
| 2026-09-25 | $2,14 | 0,00 % | $2,17 | $2,17 | $2,12 | 27,00K |
| 2026-09-24 | $2,14 | +0,47 % | $2,11 | $2,14 | $2,10 | 6,70K |
| 2026-09-23 | $2,13 | -1,84 % | $2,17 | $2,20 | $2,11 | 43,50K |
| 2026-09-22 | $2,17 | +4,83 % | $2,13 | $2,19 | $2,08 | 83,50K |
| 2026-09-21 | $2,07 | -5,05 % | $2,16 | $2,23 | $2,05 | 98,70K |
| 2026-09-18 | $2,18 | -1,36 % | $2,23 | $2,25 | $2,16 | 62,20K |
| 2026-09-17 | $2,21 | -7,14 % | $2,37 | $2,42 | $2,16 | 99,00K |
| 2026-09-16 | $2,38 | +4,39 % | $2,29 | $2,41 | $2,25 | 80,90K |
| 2026-09-15 | $2,28 | -8,43 % | $2,43 | $2,44 | $2,25 | 60,80K |
| 2026-09-14 | $2,49 | +2,89 % | $2,48 | $2,55 | $2,43 | 54,80K |
| 2026-09-11 | $2,42 | +0,41 % | $2,42 | $2,46 | $2,29 | 78,90K |
| 2026-09-10 | $2,41 | -3,21 % | $2,49 | $2,59 | $2,30 | 90,30K |
| 2026-09-09 | $2,49 | -3,11 % | $2,52 | $2,55 | $2,44 | 36,00K |
| 2026-09-08 | $2,57 | +8,21 % | $2,43 | $2,66 | $2,37 | 188,70K |
| 2026-09-04 | $2,38 | +1,06 % | $2,37 | $2,42 | $2,32 | 25,90K |
| 2026-09-03 | $2,35 | +2,62 % | $2,30 | $2,38 | $2,26 | 27,80K |
| 2026-09-02 | $2,29 | -2,14 % | $2,34 | $2,37 | $2,25 | 10,30K |
| 2026-09-01 | $2,34 | +4,46 % | $2,23 | $2,37 | $2,21 | 30,40K |
| 2026-08-31 | $2,24 | -4,27 % | $2,36 | $2,38 | $2,24 | 20,00K |
| 2026-08-28 | $2,34 | -2,50 % | $2,38 | $2,44 | $2,30 | 53,80K |
| 2026-08-27 | $2,40 | -2,83 % | $2,47 | $2,51 | $2,40 | 20,10K |
| 2026-08-26 | $2,47 | -1,20 % | $2,50 | $2,51 | $2,47 | 13,10K |
| 2026-08-25 | $2,50 | +2,04 % | $2,44 | $2,50 | $2,35 | 57,10K |
| 2026-08-24 | $2,45 | -0,81 % | $2,48 | $2,50 | $2,41 | 89,70K |
| 2026-08-21 | $2,47 | +8,81 % | $2,30 | $2,48 | $2,27 | 133,80K |
| 2026-08-20 | $2,27 | -2,58 % | $2,31 | $2,33 | $2,27 | 27,40K |
| 2026-08-19 | $2,33 | +0,87 % | $2,26 | $2,35 | $2,26 | 45,50K |
| 2026-08-18 | $2,31 | -0,86 % | $2,29 | $2,33 | $2,21 | 55,50K |
| 2026-08-17 | $2,33 | -0,43 % | $2,27 | $2,36 | $2,21 | 78,60K |
| 2026-08-14 | $2,34 | +3,54 % | $2,22 | $2,40 | $2,16 | 65,50K |
| 2026-08-13 | $2,26 | +8,13 % | $2,09 | $2,28 | $2,09 | 70,90K |
| 2026-08-12 | $2,09 | +1,46 % | $2,03 | $2,15 | $2,03 | 31,20K |
| 2026-08-11 | $2,06 | -1,44 % | $2,12 | $2,12 | $2,01 | 22,20K |
| 2026-08-10 | $2,09 | +2,45 % | $2,09 | $2,10 | $2,04 | 30,70K |
| 2026-08-07 | $2,04 | -2,39 % | $2,06 | $2,10 | $2,01 | 57,20K |
| 2026-08-06 | $2,09 | +0,48 % | $2,07 | $2,09 | $2,02 | 10,90K |
| 2026-08-05 | $2,08 | -0,95 % | $2,07 | $2,12 | $2,03 | 25,70K |
| 2026-08-04 | $2,10 | +0,96 % | $2,10 | $2,11 | $2,03 | 36,50K |
| 2026-08-03 | $2,08 | +6,67 % | $1,98 | $2,08 | $1,91 | 34,50K |
| 2026-07-31 | $1,95 | -0,51 % | $1,98 | $1,98 | $1,91 | 13,80K |
| 2026-07-30 | $1,96 | +3,70 % | $1,93 | $1,97 | $1,88 | 35,50K |
| 2026-07-29 | $1,89 | 0,00 % | $1,89 | $1,92 | $1,85 | 27,20K |
| 2026-07-28 | $1,89 | +1,61 % | $1,91 | $1,91 | $1,87 | 15,10K |
| 2026-07-27 | $1,86 | -0,53 % | $1,87 | $1,93 | $1,85 | 11,70K |
| 2026-07-24 | $1,87 | +0,54 % | $1,87 | $1,91 | $1,84 | 38,30K |
| 2026-07-23 | $1,86 | -3,63 % | $1,94 | $2,00 | $1,83 | 60,20K |
| 2026-07-22 | $1,93 | -3,98 % | $1,98 | $2,08 | $1,91 | 17,20K |
| 2026-07-21 | $2,01 | +3,08 % | $1,93 | $2,09 | $1,93 | 47,00K |
| 2026-07-20 | $1,95 | -1,52 % | $1,97 | $1,98 | $1,90 | 30,80K |
| 2026-07-17 | $1,98 | -0,50 % | $1,96 | $1,99 | $1,83 | 83,90K |
| 2026-07-16 | $1,99 | -2,45 % | $2,02 | $2,12 | $1,98 | 17,30K |
| 2026-07-15 | $2,04 | -1,45 % | $2,06 | $2,11 | $2,01 | 20,90K |
| 2026-07-14 | $2,07 | +0,98 % | $2,06 | $2,10 | $2,03 | 16,60K |
| 2026-07-13 | $2,05 | -4,65 % | $2,14 | $2,14 | $2,02 | 37,40K |
| 2026-07-10 | $2,15 | -0,46 % | $2,13 | $2,22 | $2,13 | 19,70K |
| 2026-07-09 | $2,16 | -3,14 % | $2,21 | $2,22 | $2,14 | 35,80K |
| 2026-07-08 | $2,23 | -0,45 % | $2,20 | $2,28 | $2,18 | 12,30K |
| 2026-07-07 | $2,24 | -5,68 % | $2,40 | $2,40 | $2,23 | 35,40K |
| 2026-07-06 | $2,38 | +5,09 % | $2,27 | $2,46 | $2,21 | 144,10K |
| 2026-07-02 | $2,26 | +6,35 % | $2,14 | $2,27 | $2,13 | 47,70K |
| 2026-07-01 | $2,13 | +1,19 % | $2,07 | $2,21 | $2,06 | 28,60K |
| 2026-06-30 | $2,10 | -0,94 % | $2,10 | $2,12 | $2,06 | 13,70K |
| 2026-06-29 | $2,12 | 0,00 % | $2,14 | $2,14 | $2,05 | 27,20K |
| 2026-06-26 | $2,12 | +6,53 % | $2,00 | $2,20 | $2,00 | 98,80K |
| 2026-06-25 | $1,99 | -4,78 % | $2,09 | $2,14 | $1,99 | 21,80K |
| 2026-06-24 | $2,09 | -0,48 % | $2,09 | $2,16 | $2,06 | 25,40K |
| 2026-06-23 | $2,10 | -0,94 % | $2,07 | $2,14 | $2,04 | 24,50K |
| 2026-06-22 | $2,12 | -1,40 % | $2,13 | $2,30 | $2,12 | 96,10K |
| 2026-06-18 | $2,15 | +2,87 % | $2,16 | $2,18 | $2,09 | 40,90K |
| 2026-06-17 | $2,09 | -0,95 % | $2,16 | $2,25 | $2,06 | 55,10K |
| 2026-06-16 | $2,11 | -6,64 % | $2,22 | $2,29 | $2,11 | 37,70K |
| 2026-06-15 | $2,26 | +3,67 % | $2,27 | $2,30 | $2,23 | 50,20K |
| 2026-06-12 | $2,18 | +2,35 % | $2,13 | $2,25 | $2,10 | 48,30K |
| 2026-06-11 | $2,13 | +1,43 % | $2,10 | $2,18 | $2,06 | 24,60K |
| 2026-06-10 | $2,10 | -3,67 % | $2,13 | $2,17 | $2,10 | 15,60K |
| 2026-06-09 | $2,18 | +0,93 % | $2,15 | $2,20 | $2,12 | 20,80K |
| 2026-06-08 | $2,16 | +1,41 % | $2,16 | $2,21 | $2,12 | 48,00K |
| 2026-06-05 | $2,13 | -5,33 % | $2,25 | $2,25 | $2,10 | 27,20K |
| 2026-06-04 | $2,25 | +0,45 % | $2,29 | $2,30 | $2,14 | 56,10K |
| 2026-06-03 | $2,24 | -4,68 % | $2,35 | $2,49 | $2,21 | 116,50K |
| 2026-06-02 | $2,35 | +21,13 % | $1,94 | $2,45 | $1,92 | 503,90K |
| 2026-06-01 | $1,94 | +2,11 % | $1,91 | $1,96 | $1,87 | 86,60K |
| 2026-05-29 | $1,90 | +2,15 % | $1,85 | $1,95 | $1,83 | 38,50K |
| 2026-05-28 | $1,86 | -2,62 % | $1,89 | $1,91 | $1,86 | 56,80K |
| 2026-05-27 | $1,91 | +1,06 % | $1,88 | $1,97 | $1,83 | 114,20K |