CTW Class A CTW
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,99+0,10 (+5,29 %)
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 | $1,99 | +5,29 % | $2,08 | $2,08 | $1,99 | 599 |
| 2026-09-30 | $1,89 | -11,27 % | $2,07 | $2,22 | $1,86 | 33,80K |
| 2026-09-29 | $2,13 | +0,95 % | $2,10 | $2,23 | $1,99 | 36,80K |
| 2026-09-28 | $2,11 | +0,48 % | $2,11 | $2,13 | $1,96 | 30,00K |
| 2026-09-25 | $2,10 | 0,00 % | $2,06 | $2,14 | $2,05 | 30,80K |
| 2026-09-24 | $2,10 | -1,41 % | $2,19 | $2,27 | $2,02 | 21,30K |
| 2026-09-23 | $2,13 | +0,47 % | $2,20 | $2,28 | $2,13 | 14,80K |
| 2026-09-22 | $2,12 | +4,95 % | $2,07 | $2,22 | $2,03 | 13,90K |
| 2026-09-21 | $2,02 | -6,48 % | $2,11 | $2,22 | $2,02 | 19,30K |
| 2026-09-18 | $2,16 | -7,30 % | $2,27 | $2,30 | $2,07 | 18,40K |
| 2026-09-17 | $2,33 | +3,10 % | $2,22 | $2,33 | $2,22 | 17,20K |
| 2026-09-16 | $2,26 | -2,59 % | $2,34 | $2,39 | $2,25 | 24,10K |
| 2026-09-15 | $2,32 | -1,49 % | $2,36 | $2,37 | $2,27 | 24,00K |
| 2026-09-14 | $2,36 | +0,64 % | $2,41 | $2,52 | $2,30 | 28,90K |
| 2026-09-11 | $2,34 | +0,86 % | $2,55 | $2,63 | $2,33 | 22,90K |
| 2026-09-10 | $2,32 | +0,43 % | $2,46 | $2,52 | $2,30 | 26,10K |
| 2026-09-09 | $2,31 | -4,15 % | $2,42 | $2,50 | $2,31 | 26,40K |
| 2026-09-08 | $2,41 | +0,42 % | $2,42 | $2,54 | $2,34 | 27,00K |
| 2026-09-04 | $2,40 | +1,69 % | $2,43 | $2,68 | $2,36 | 23,10K |
| 2026-09-03 | $2,36 | -4,84 % | $2,52 | $2,69 | $2,36 | 26,60K |
| 2026-09-02 | $2,48 | -2,36 % | $2,65 | $2,74 | $2,41 | 21,10K |
| 2026-09-01 | $2,54 | -1,93 % | $2,49 | $2,66 | $2,32 | 21,30K |
| 2026-08-31 | $2,59 | +0,39 % | $2,65 | $2,71 | $2,47 | 14,40K |
| 2026-08-28 | $2,58 | -3,37 % | $2,78 | $2,84 | $2,47 | 40,40K |
| 2026-08-27 | $2,67 | -6,64 % | $2,86 | $2,90 | $2,64 | 40,90K |
| 2026-08-26 | $2,86 | +0,35 % | $2,67 | $2,93 | $2,61 | 22,50K |
| 2026-08-25 | $2,85 | +1,06 % | $2,60 | $2,87 | $2,60 | 22,40K |
| 2026-08-24 | $2,82 | +1,81 % | $2,56 | $2,82 | $2,56 | 27,80K |
| 2026-08-21 | $2,77 | +6,13 % | $2,49 | $2,96 | $2,49 | 24,20K |
| 2026-08-20 | $2,61 | +0,77 % | $2,49 | $2,68 | $2,49 | 30,60K |
| 2026-08-19 | $2,59 | -5,47 % | $2,64 | $2,71 | $2,45 | 21,60K |
| 2026-08-18 | $2,74 | +3,01 % | $2,52 | $2,74 | $2,50 | 30,80K |
| 2026-08-17 | $2,66 | -3,97 % | $2,75 | $2,75 | $2,63 | 20,80K |
| 2026-08-14 | $2,77 | +6,13 % | $2,34 | $2,77 | $2,34 | 28,70K |
| 2026-08-13 | $2,61 | +1,16 % | $2,61 | $2,62 | $2,45 | 21,70K |
| 2026-08-12 | $2,58 | -0,39 % | $2,45 | $2,59 | $2,45 | 42,80K |
| 2026-08-11 | $2,59 | +1,97 % | $2,48 | $2,63 | $2,41 | 21,10K |
| 2026-08-10 | $2,54 | +2,42 % | $2,43 | $2,56 | $2,36 | 30,00K |
| 2026-08-07 | $2,48 | +1,64 % | $2,43 | $2,53 | $2,40 | 27,00K |
| 2026-08-06 | $2,44 | +2,52 % | $2,37 | $2,58 | $2,33 | 29,30K |
| 2026-08-05 | $2,38 | -0,83 % | $2,39 | $2,48 | $2,37 | 20,80K |
| 2026-08-04 | $2,40 | +0,84 % | $2,28 | $2,48 | $2,28 | 25,00K |
| 2026-08-03 | $2,38 | -4,03 % | $2,41 | $2,48 | $2,23 | 33,00K |
| 2026-07-31 | $2,48 | +1,64 % | $2,51 | $2,63 | $2,38 | 26,40K |
| 2026-07-30 | $2,44 | -1,61 % | $2,41 | $2,50 | $2,18 | 20,80K |
| 2026-07-29 | $2,48 | -0,40 % | $2,46 | $2,51 | $2,32 | 40,20K |
| 2026-07-28 | $2,49 | +8,26 % | $2,23 | $2,50 | $2,23 | 35,40K |
| 2026-07-27 | $2,30 | -1,29 % | $2,28 | $2,37 | $2,23 | 25,40K |
| 2026-07-24 | $2,33 | +1,75 % | $2,35 | $2,40 | $2,25 | 45,80K |
| 2026-07-23 | $2,29 | -5,37 % | $2,33 | $2,44 | $2,29 | 15,50K |
| 2026-07-22 | $2,42 | +1,26 % | $2,35 | $2,45 | $2,30 | 20,50K |
| 2026-07-21 | $2,39 | -0,83 % | $2,35 | $2,46 | $2,35 | 40,50K |
| 2026-07-20 | $2,41 | -1,63 % | $2,39 | $2,53 | $2,30 | 25,00K |
| 2026-07-17 | $2,45 | -3,16 % | $2,48 | $2,59 | $2,35 | 35,30K |
| 2026-07-16 | $2,53 | -4,53 % | $2,42 | $2,63 | $2,42 | 30,40K |
| 2026-07-15 | $2,65 | 0,00 % | $2,65 | $2,65 | $2,65 | 0 |
| 2026-07-14 | $2,65 | +8,16 % | $2,41 | $2,65 | $2,40 | 7,50K |
| 2026-07-13 | $2,45 | -5,77 % | $2,28 | $2,45 | $2,28 | 1,00K |
| 2026-07-10 | $2,60 | +7,44 % | $2,47 | $2,60 | $2,47 | 1,40K |
| 2026-07-09 | $2,42 | -0,41 % | $2,64 | $2,69 | $2,41 | 3,60K |
| 2026-07-08 | $2,43 | -0,82 % | $2,44 | $2,50 | $2,33 | 10,20K |
| 2026-07-07 | $2,45 | -6,49 % | $2,08 | $2,66 | $2,08 | 7,30K |
| 2026-07-06 | $2,62 | -1,32 % | $2,48 | $2,80 | $2,40 | 8,00K |
| 2026-07-02 | $2,65 | +1,14 % | $2,72 | $2,75 | $2,54 | 9,00K |
| 2026-07-01 | $2,63 | +2,54 % | $2,46 | $3,09 | $2,39 | 152,90K |
| 2026-06-30 | $2,56 | +7,56 % | $2,52 | $2,63 | $2,30 | 8,70K |
| 2026-06-29 | $2,38 | -1,24 % | $2,38 | $2,63 | $2,38 | 3,20K |
| 2026-06-26 | $2,41 | +4,10 % | $2,29 | $2,56 | $2,29 | 2,90K |
| 2026-06-25 | $2,32 | -2,28 % | $2,52 | $2,52 | $2,15 | 2,60K |
| 2026-06-24 | $2,37 | +0,38 % | $2,35 | $2,63 | $2,35 | 4,20K |
| 2026-06-23 | $2,36 | 0,00 % | $2,20 | $2,51 | $2,20 | 7,50K |
| 2026-06-22 | $2,36 | +1,72 % | $2,31 | $2,46 | $2,31 | 5,80K |
| 2026-06-18 | $2,32 | -12,12 % | $2,57 | $2,63 | $2,20 | 4,30K |
| 2026-06-17 | $2,64 | -4,69 % | $2,57 | $2,85 | $2,20 | 26,30K |
| 2026-06-16 | $2,77 | +12,60 % | $2,44 | $2,90 | $2,28 | 8,50K |
| 2026-06-15 | $2,46 | +1,23 % | $2,44 | $2,54 | $2,40 | 2,70K |
| 2026-06-12 | $2,43 | -2,80 % | $2,54 | $2,87 | $2,35 | 30,90K |
| 2026-06-11 | $2,50 | +17,92 % | $2,12 | $2,65 | $2,12 | 56,90K |
| 2026-06-10 | $2,12 | -4,50 % | $2,20 | $2,21 | $2,12 | 1,20K |
| 2026-06-09 | $2,22 | -3,48 % | $2,07 | $2,22 | $2,07 | 1,00K |
| 2026-06-08 | $2,30 | +2,22 % | $2,22 | $2,45 | $2,22 | 2,40K |
| 2026-06-05 | $2,25 | +1,81 % | $2,13 | $2,29 | $2,01 | 35,50K |
| 2026-06-04 | $2,21 | -3,91 % | $2,21 | $2,21 | $2,21 | 200 |
| 2026-06-03 | $2,30 | -3,36 % | $2,36 | $2,40 | $2,15 | 19,20K |
| 2026-06-02 | $2,38 | -2,06 % | $2,40 | $2,41 | $2,38 | 3,10K |
| 2026-06-01 | $2,43 | -2,80 % | $2,45 | $2,45 | $2,41 | 1,70K |
| 2026-05-29 | $2,50 | +5,04 % | $2,44 | $2,50 | $2,43 | 5,50K |
| 2026-05-28 | $2,38 | -2,86 % | $2,47 | $2,53 | $2,37 | 10,90K |
| 2026-05-27 | $2,45 | +6,06 % | $2,33 | $2,53 | $2,21 | 11,30K |
| 2026-05-26 | $2,31 | 0,00 % | $2,52 | $2,52 | $2,18 | 11,00K |