CaliberCos, Inc. Class A CWD
NASDAQ · Vereinigte Staaten · Finanzen
$0,5719-0,04 (-6,38 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,57 | -6,38 % | $0,59 | $0,60 | $0,50 | 623,70K |
| 2026-09-30 | $0,61 | -2,86 % | $0,62 | $0,64 | $0,61 | 121,90K |
| 2026-09-29 | $0,63 | -4,55 % | $0,67 | $0,69 | $0,57 | 471,60K |
| 2026-09-28 | $0,66 | +5,61 % | $0,61 | $0,69 | $0,58 | 647,10K |
| 2026-09-25 | $0,62 | -5,17 % | $0,68 | $0,68 | $0,53 | 844,80K |
| 2026-09-24 | $0,66 | -12,73 % | $0,73 | $0,81 | $0,62 | 1,53M |
| 2026-09-23 | $0,75 | +3,57 % | $0,66 | $0,77 | $0,65 | 2,02M |
| 2026-09-22 | $0,73 | +40,27 % | $0,56 | $1,08 | $0,56 | 102,85M |
| 2026-09-21 | $0,52 | +7,01 % | $0,50 | $0,56 | $0,50 | 549,30K |
| 2026-09-18 | $0,49 | 0,00 % | $0,48 | $0,51 | $0,48 | 119,40K |
| 2026-09-17 | $0,49 | 0,00 % | $0,49 | $0,51 | $0,48 | 151,20K |
| 2026-09-16 | $0,49 | +0,21 % | $0,50 | $0,51 | $0,47 | 123,50K |
| 2026-09-15 | $0,48 | -5,84 % | $0,50 | $0,51 | $0,48 | 87,00K |
| 2026-09-14 | $0,51 | +0,78 % | $0,50 | $0,54 | $0,49 | 135,50K |
| 2026-09-11 | $0,51 | -1,35 % | $0,52 | $0,53 | $0,50 | 144,60K |
| 2026-09-10 | $0,52 | +1,77 % | $0,51 | $0,52 | $0,50 | 50,40K |
| 2026-09-09 | $0,51 | -3,05 % | $0,51 | $0,55 | $0,50 | 145,80K |
| 2026-09-08 | $0,52 | +3,15 % | $0,53 | $0,55 | $0,52 | 194,60K |
| 2026-09-04 | $0,51 | -0,39 % | $0,50 | $0,52 | $0,49 | 100,90K |
| 2026-09-03 | $0,51 | +1,19 % | $0,50 | $0,52 | $0,49 | 110,90K |
| 2026-09-02 | $0,50 | -0,59 % | $0,51 | $0,51 | $0,49 | 209,70K |
| 2026-09-01 | $0,51 | -3,80 % | $0,51 | $0,52 | $0,49 | 137,90K |
| 2026-08-31 | $0,53 | -2,04 % | $0,52 | $0,54 | $0,50 | 138,30K |
| 2026-08-28 | $0,54 | -5,61 % | $0,58 | $0,58 | $0,53 | 282,40K |
| 2026-08-27 | $0,57 | +4,97 % | $0,53 | $0,58 | $0,52 | 781,60K |
| 2026-08-26 | $0,54 | -5,89 % | $0,56 | $0,57 | $0,51 | 180,30K |
| 2026-08-25 | $0,58 | +6,85 % | $0,54 | $0,60 | $0,53 | 266,50K |
| 2026-08-24 | $0,54 | +3,25 % | $0,54 | $0,57 | $0,51 | 219,00K |
| 2026-08-21 | $0,52 | -1,69 % | $0,54 | $0,55 | $0,52 | 133,80K |
| 2026-08-20 | $0,53 | +1,72 % | $0,54 | $0,54 | $0,51 | 220,10K |
| 2026-08-19 | $0,52 | +5,23 % | $0,52 | $0,54 | $0,50 | 283,20K |
| 2026-08-18 | $0,50 | -4,05 % | $0,50 | $0,53 | $0,50 | 91,60K |
| 2026-08-17 | $0,52 | -1,33 % | $0,52 | $0,55 | $0,50 | 593,10K |
| 2026-08-14 | $0,52 | -21,41 % | $0,58 | $0,63 | $0,52 | 466,70K |
| 2026-08-13 | $0,67 | +3,73 % | $0,65 | $0,67 | $0,62 | 492,50K |
| 2026-08-12 | $0,64 | +15,41 % | $0,58 | $0,69 | $0,55 | 458,60K |
| 2026-08-11 | $0,56 | +10,28 % | $0,51 | $0,63 | $0,50 | 884,60K |
| 2026-08-10 | $0,51 | -2,88 % | $0,53 | $0,55 | $0,50 | 125,50K |
| 2026-08-07 | $0,52 | +11,09 % | $0,47 | $0,53 | $0,47 | 287,80K |
| 2026-08-06 | $0,47 | +6,11 % | $0,44 | $0,48 | $0,44 | 267,50K |
| 2026-08-05 | $0,44 | -4,95 % | $0,47 | $0,49 | $0,43 | 296,10K |
| 2026-08-04 | $0,47 | -5,10 % | $0,48 | $0,49 | $0,46 | 271,30K |
| 2026-08-03 | $0,49 | +2,51 % | $0,49 | $0,51 | $0,47 | 150,50K |
| 2026-07-31 | $0,48 | -6,64 % | $0,51 | $0,54 | $0,47 | 130,50K |
| 2026-07-30 | $0,51 | +0,39 % | $0,49 | $0,52 | $0,47 | 245,80K |
| 2026-07-29 | $0,51 | 0,00 % | $0,51 | $0,54 | $0,49 | 89,20K |
| 2026-07-28 | $0,51 | -4,49 % | $0,51 | $0,52 | $0,48 | 358,50K |
| 2026-07-27 | $0,53 | -5,49 % | $0,57 | $0,60 | $0,52 | 263,70K |
| 2026-07-24 | $0,56 | -18,35 % | $0,54 | $0,63 | $0,54 | 543,20K |
| 2026-07-23 | $0,69 | -5,85 % | $0,72 | $0,72 | $0,68 | 118,60K |
| 2026-07-22 | $0,74 | +0,68 % | $0,70 | $0,78 | $0,70 | 135,20K |
| 2026-07-21 | $0,73 | -1,08 % | $0,72 | $0,74 | $0,69 | 169,00K |
| 2026-07-20 | $0,74 | -4,65 % | $0,76 | $0,78 | $0,71 | 238,10K |
| 2026-07-17 | $0,77 | +4,74 % | $0,72 | $0,78 | $0,70 | 242,70K |
| 2026-07-16 | $0,74 | +1,51 % | $0,75 | $0,75 | $0,70 | 227,60K |
| 2026-07-15 | $0,73 | +1,53 % | $0,70 | $0,75 | $0,67 | 437,90K |
| 2026-07-14 | $0,72 | +4,06 % | $0,70 | $0,72 | $0,66 | 330,70K |
| 2026-07-13 | $0,69 | -0,14 % | $0,67 | $0,72 | $0,58 | 596,50K |
| 2026-07-10 | $0,69 | -1,43 % | $0,69 | $0,76 | $0,68 | 506,50K |
| 2026-07-09 | $0,70 | -2,78 % | $0,71 | $0,77 | $0,67 | 1,03M |
| 2026-07-08 | $0,72 | -12,20 % | $0,74 | $0,79 | $0,71 | 1,27M |
| 2026-07-07 | $0,82 | -21,90 % | $1,01 | $1,08 | $0,73 | 2,47M |
| 2026-07-06 | $1,05 | -14,63 % | $0,94 | $1,09 | $0,91 | 9,41M |
| 2026-07-02 | $1,23 | +90,70 % | $1,46 | $1,52 | $1,03 | 336,41M |
| 2026-07-01 | $0,64 | -1,53 % | $0,67 | $0,67 | $0,63 | 33,00K |
| 2026-06-30 | $0,65 | +1,24 % | $0,64 | $0,67 | $0,62 | 14,80K |
| 2026-06-29 | $0,65 | +4,52 % | $0,65 | $0,68 | $0,62 | 14,10K |
| 2026-06-26 | $0,62 | +2,31 % | $0,60 | $0,63 | $0,57 | 39,20K |
| 2026-06-25 | $0,61 | -6,49 % | $0,65 | $0,67 | $0,61 | 47,00K |
| 2026-06-24 | $0,65 | -12,21 % | $0,74 | $0,74 | $0,60 | 210,20K |
| 2026-06-23 | $0,74 | +0,14 % | $0,74 | $0,77 | $0,73 | 40,10K |
| 2026-06-22 | $0,74 | -2,13 % | $0,75 | $0,77 | $0,73 | 29,70K |
| 2026-06-18 | $0,75 | -4,08 % | $0,80 | $0,80 | $0,75 | 63,00K |
| 2026-06-17 | $0,78 | +1,82 % | $0,76 | $0,79 | $0,76 | 50,90K |
| 2026-06-16 | $0,77 | -2,78 % | $0,78 | $0,80 | $0,76 | 30,50K |
| 2026-06-15 | $0,79 | +4,35 % | $0,76 | $0,83 | $0,76 | 80,60K |
| 2026-06-12 | $0,76 | -6,87 % | $0,84 | $0,86 | $0,73 | 168,00K |
| 2026-06-11 | $0,81 | -8,32 % | $0,91 | $0,91 | $0,81 | 115,20K |
| 2026-06-10 | $0,89 | +4,96 % | $0,86 | $0,90 | $0,85 | 50,50K |
| 2026-06-09 | $0,85 | +0,83 % | $0,87 | $0,87 | $0,81 | 84,40K |
| 2026-06-08 | $0,84 | -0,24 % | $0,91 | $0,92 | $0,84 | 90,80K |
| 2026-06-05 | $0,84 | -6,65 % | $0,90 | $0,90 | $0,83 | 116,60K |
| 2026-06-04 | $0,90 | +2,04 % | $0,88 | $0,95 | $0,88 | 141,20K |
| 2026-06-03 | $0,88 | -4,43 % | $0,91 | $0,94 | $0,88 | 72,80K |
| 2026-06-02 | $0,93 | +0,43 % | $0,94 | $0,98 | $0,90 | 67,80K |
| 2026-06-01 | $0,92 | -7,90 % | $1,00 | $1,02 | $0,92 | 122,50K |
| 2026-05-29 | $1,00 | +5,26 % | $0,96 | $1,04 | $0,94 | 119,90K |
| 2026-05-28 | $0,95 | +2,15 % | $0,93 | $0,98 | $0,92 | 105,70K |
| 2026-05-27 | $0,93 | -2,11 % | $0,96 | $0,97 | $0,93 | 96,90K |
| 2026-05-26 | $0,95 | -4,14 % | $1,01 | $1,02 | $0,95 | 104,80K |