Currenc Group Inc. CURR
NASDAQ · Vereinigte Staaten · Finanzen
$3,10-0,05 (-1,59 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $3,10 | -1,59 % | $3,18 | $3,19 | $3,08 | 84,60K |
| 2026-10-01 | $3,15 | +2,27 % | $3,09 | $3,19 | $3,06 | 41,20K |
| 2026-09-30 | $3,08 | -0,96 % | $3,12 | $3,15 | $3,08 | 15,60K |
| 2026-09-29 | $3,11 | 0,00 % | $3,14 | $3,29 | $3,08 | 69,00K |
| 2026-09-28 | $3,11 | +3,67 % | $3,00 | $3,21 | $2,97 | 76,70K |
| 2026-09-25 | $3,00 | -0,33 % | $3,01 | $3,05 | $2,90 | 53,90K |
| 2026-09-24 | $3,01 | -2,59 % | $3,05 | $3,10 | $2,97 | 68,20K |
| 2026-09-23 | $3,09 | +0,98 % | $3,03 | $3,20 | $2,93 | 268,90K |
| 2026-09-22 | $3,06 | -5,26 % | $3,20 | $3,20 | $2,92 | 231,90K |
| 2026-09-21 | $3,23 | +1,25 % | $3,20 | $3,35 | $3,07 | 62,00K |
| 2026-09-18 | $3,19 | +2,90 % | $3,14 | $3,27 | $3,03 | 201,40K |
| 2026-09-17 | $3,10 | -3,43 % | $3,26 | $3,32 | $3,09 | 217,10K |
| 2026-09-16 | $3,21 | -3,46 % | $3,35 | $3,68 | $3,12 | 645,70K |
| 2026-09-15 | $3,33 | -2,21 % | $3,41 | $3,41 | $3,26 | 71,70K |
| 2026-09-14 | $3,40 | +0,59 % | $3,39 | $3,47 | $3,33 | 91,30K |
| 2026-09-11 | $3,38 | -5,59 % | $3,60 | $3,60 | $3,32 | 97,30K |
| 2026-09-10 | $3,58 | -4,28 % | $3,66 | $3,80 | $3,53 | 79,50K |
| 2026-09-09 | $3,74 | +3,60 % | $3,59 | $3,80 | $3,54 | 182,50K |
| 2026-09-08 | $3,61 | +9,73 % | $3,28 | $3,69 | $3,14 | 441,20K |
| 2026-09-04 | $3,29 | +9,67 % | $2,96 | $3,39 | $2,96 | 466,70K |
| 2026-09-03 | $3,00 | -25,19 % | $4,05 | $5,08 | $2,90 | 5,73M |
| 2026-09-02 | $4,01 | +19,35 % | $3,39 | $4,08 | $3,35 | 2,49M |
| 2026-09-01 | $3,36 | +2,44 % | $3,26 | $3,44 | $3,14 | 1,77M |
| 2026-08-31 | $3,28 | -2,67 % | $3,36 | $3,37 | $3,20 | 701,90K |
| 2026-08-28 | $3,37 | -4,53 % | $3,53 | $3,56 | $3,35 | 113,40K |
| 2026-08-27 | $3,53 | +2,32 % | $3,46 | $3,56 | $3,36 | 191,70K |
| 2026-08-26 | $3,45 | -4,43 % | $3,57 | $3,70 | $3,44 | 209,60K |
| 2026-08-25 | $3,61 | -2,70 % | $3,71 | $3,78 | $3,52 | 66,70K |
| 2026-08-24 | $3,71 | +5,70 % | $3,51 | $3,86 | $3,30 | 252,00K |
| 2026-08-21 | $3,51 | -8,83 % | $3,88 | $3,95 | $3,45 | 144,90K |
| 2026-08-20 | $3,85 | -4,94 % | $4,15 | $4,17 | $3,70 | 371,00K |
| 2026-08-19 | $4,05 | +7,14 % | $3,78 | $4,12 | $3,77 | 265,90K |
| 2026-08-18 | $3,78 | -2,07 % | $3,79 | $3,87 | $3,70 | 232,40K |
| 2026-08-17 | $3,86 | +6,34 % | $3,65 | $3,95 | $3,58 | 223,20K |
| 2026-08-14 | $3,63 | +1,11 % | $3,59 | $3,74 | $3,45 | 197,50K |
| 2026-08-13 | $3,59 | +3,16 % | $3,48 | $3,64 | $3,46 | 167,10K |
| 2026-08-12 | $3,48 | -6,45 % | $3,74 | $3,80 | $3,41 | 263,90K |
| 2026-08-11 | $3,72 | +17,72 % | $3,21 | $3,84 | $3,21 | 417,70K |
| 2026-08-10 | $3,16 | +1,61 % | $3,09 | $3,38 | $3,09 | 57,60K |
| 2026-08-07 | $3,11 | +2,30 % | $3,09 | $3,16 | $3,05 | 25,40K |
| 2026-08-06 | $3,04 | -7,03 % | $3,25 | $3,25 | $3,03 | 107,20K |
| 2026-08-05 | $3,27 | +4,14 % | $3,15 | $3,31 | $3,01 | 118,70K |
| 2026-08-04 | $3,14 | -2,79 % | $3,25 | $3,25 | $3,10 | 124,00K |
| 2026-08-03 | $3,23 | -6,92 % | $3,43 | $3,43 | $3,15 | 137,50K |
| 2026-07-31 | $3,47 | +6,77 % | $3,18 | $3,50 | $3,18 | 235,20K |
| 2026-07-30 | $3,25 | +3,83 % | $3,12 | $3,45 | $3,03 | 205,00K |
| 2026-07-29 | $3,13 | +1,62 % | $3,15 | $3,15 | $2,95 | 133,90K |
| 2026-07-28 | $3,08 | -6,95 % | $3,16 | $3,20 | $3,07 | 124,20K |
| 2026-07-27 | $3,31 | +2,16 % | $3,18 | $3,34 | $3,10 | 142,70K |
| 2026-07-24 | $3,24 | -2,99 % | $3,30 | $3,30 | $3,15 | 111,70K |
| 2026-07-23 | $3,34 | -5,11 % | $3,53 | $3,54 | $3,14 | 295,70K |
| 2026-07-22 | $3,52 | +2,62 % | $3,40 | $3,52 | $3,22 | 124,10K |
| 2026-07-21 | $3,43 | -0,29 % | $3,42 | $3,50 | $3,34 | 57,10K |
| 2026-07-20 | $3,44 | +0,88 % | $3,41 | $3,55 | $3,33 | 35,90K |
| 2026-07-17 | $3,41 | +1,79 % | $3,35 | $3,44 | $3,25 | 75,10K |
| 2026-07-16 | $3,35 | +2,45 % | $3,27 | $3,46 | $3,17 | 153,10K |
| 2026-07-15 | $3,27 | +10,47 % | $2,96 | $3,28 | $2,96 | 97,50K |
| 2026-07-14 | $2,96 | +3,86 % | $2,91 | $3,02 | $2,91 | 33,70K |
| 2026-07-13 | $2,85 | -7,47 % | $3,07 | $3,11 | $2,85 | 63,80K |
| 2026-07-10 | $3,08 | +0,98 % | $3,01 | $3,14 | $2,98 | 44,10K |
| 2026-07-09 | $3,05 | +3,39 % | $3,00 | $3,18 | $3,00 | 159,50K |
| 2026-07-08 | $2,95 | +6,88 % | $2,74 | $3,05 | $2,69 | 82,40K |
| 2026-07-07 | $2,76 | +0,36 % | $2,70 | $2,83 | $2,65 | 83,00K |
| 2026-07-06 | $2,75 | +5,77 % | $2,62 | $2,89 | $2,62 | 68,20K |
| 2026-07-02 | $2,60 | -0,38 % | $2,62 | $2,72 | $2,55 | 34,60K |
| 2026-07-01 | $2,61 | -3,33 % | $2,67 | $2,75 | $2,55 | 42,40K |
| 2026-06-30 | $2,70 | +0,75 % | $2,65 | $2,75 | $2,46 | 106,00K |
| 2026-06-29 | $2,68 | -3,60 % | $2,78 | $2,78 | $2,26 | 428,60K |
| 2026-06-26 | $2,78 | -3,47 % | $2,88 | $2,88 | $2,77 | 40,30K |
| 2026-06-25 | $2,88 | +2,49 % | $2,84 | $2,97 | $2,83 | 47,90K |
| 2026-06-24 | $2,81 | -3,44 % | $3,02 | $3,02 | $2,70 | 98,50K |
| 2026-06-23 | $2,91 | -2,35 % | $2,84 | $3,03 | $2,84 | 74,10K |
| 2026-06-22 | $2,98 | -1,65 % | $2,95 | $3,03 | $2,78 | 181,20K |
| 2026-06-18 | $3,03 | +1,68 % | $3,09 | $3,09 | $2,90 | 187,30K |
| 2026-06-17 | $2,98 | -1,00 % | $2,99 | $3,18 | $2,96 | 133,90K |
| 2026-06-16 | $3,01 | +2,03 % | $3,02 | $3,18 | $2,92 | 238,10K |
| 2026-06-15 | $2,95 | +6,12 % | $2,82 | $3,17 | $2,76 | 278,10K |
| 2026-06-12 | $2,78 | -9,74 % | $3,17 | $3,17 | $2,70 | 252,90K |
| 2026-06-11 | $3,08 | +5,12 % | $2,93 | $3,15 | $2,91 | 116,10K |
| 2026-06-10 | $2,93 | -1,01 % | $2,98 | $3,08 | $2,82 | 187,30K |
| 2026-06-09 | $2,96 | -0,34 % | $2,97 | $3,12 | $2,91 | 177,60K |
| 2026-06-08 | $2,97 | -6,60 % | $3,18 | $3,19 | $2,94 | 266,60K |
| 2026-06-05 | $3,18 | -9,40 % | $3,52 | $3,63 | $3,15 | 160,90K |
| 2026-06-04 | $3,51 | +12,86 % | $3,10 | $3,78 | $3,10 | 247,30K |
| 2026-06-03 | $3,11 | -5,18 % | $3,37 | $3,37 | $2,90 | 142,30K |
| 2026-06-02 | $3,28 | +2,82 % | $3,21 | $3,39 | $3,20 | 103,80K |
| 2026-06-01 | $3,19 | +1,59 % | $3,10 | $3,29 | $3,10 | 42,30K |
| 2026-05-29 | $3,14 | -1,57 % | $3,28 | $3,30 | $3,12 | 75,60K |
| 2026-05-28 | $3,19 | +0,63 % | $3,16 | $3,25 | $3,08 | 75,30K |
| 2026-05-27 | $3,17 | -3,06 % | $3,19 | $3,39 | $3,15 | 101,00K |