CXApp Inc. Class A CXAI
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,43-0,11 (-4,33 %)
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 | $2,43 | -4,33 % | $2,63 | $2,63 | $2,36 | 120,73K |
| 2026-09-30 | $2,54 | +0,40 % | $2,63 | $2,79 | $2,52 | 128,50K |
| 2026-09-29 | $2,53 | 0,00 % | $2,52 | $2,62 | $2,47 | 50,10K |
| 2026-09-28 | $2,53 | +1,40 % | $2,54 | $2,54 | $2,45 | 31,20K |
| 2026-09-25 | $2,49 | -3,29 % | $2,54 | $2,54 | $2,46 | 30,60K |
| 2026-09-24 | $2,58 | +3,20 % | $2,48 | $2,60 | $2,40 | 54,20K |
| 2026-09-23 | $2,50 | -0,79 % | $2,52 | $2,63 | $2,47 | 74,80K |
| 2026-09-22 | $2,52 | +0,40 % | $2,51 | $2,65 | $2,41 | 68,20K |
| 2026-09-21 | $2,51 | +1,21 % | $2,53 | $2,58 | $2,50 | 29,30K |
| 2026-09-18 | $2,48 | -1,98 % | $2,50 | $2,58 | $2,45 | 77,80K |
| 2026-09-17 | $2,53 | +2,85 % | $2,55 | $2,61 | $2,49 | 67,50K |
| 2026-09-16 | $2,46 | -4,65 % | $2,57 | $2,58 | $2,39 | 114,10K |
| 2026-09-15 | $2,58 | -4,09 % | $2,69 | $2,76 | $2,52 | 101,90K |
| 2026-09-14 | $2,69 | -5,28 % | $2,83 | $2,94 | $2,67 | 277,30K |
| 2026-09-11 | $2,84 | -3,73 % | $2,97 | $3,09 | $2,81 | 81,90K |
| 2026-09-10 | $2,95 | -2,96 % | $3,00 | $3,08 | $2,89 | 126,20K |
| 2026-09-09 | $3,04 | -3,18 % | $3,11 | $3,16 | $3,00 | 122,30K |
| 2026-09-08 | $3,14 | -7,92 % | $3,40 | $3,44 | $3,14 | 278,60K |
| 2026-09-04 | $3,41 | -0,29 % | $3,42 | $3,53 | $3,22 | 247,00K |
| 2026-09-03 | $3,42 | -4,74 % | $3,65 | $3,79 | $3,40 | 213,40K |
| 2026-09-02 | $3,59 | +1,70 % | $3,50 | $3,62 | $3,33 | 55,30K |
| 2026-09-01 | $3,53 | -3,55 % | $3,59 | $3,65 | $3,44 | 74,10K |
| 2026-08-31 | $3,66 | +1,39 % | $3,56 | $3,76 | $3,53 | 82,60K |
| 2026-08-28 | $3,61 | -8,84 % | $3,91 | $3,92 | $3,54 | 119,50K |
| 2026-08-27 | $3,96 | +0,76 % | $3,93 | $4,14 | $3,81 | 114,10K |
| 2026-08-26 | $3,93 | +1,03 % | $3,86 | $4,05 | $3,72 | 165,20K |
| 2026-08-25 | $3,89 | -0,26 % | $3,79 | $3,95 | $3,70 | 67,40K |
| 2026-08-24 | $3,90 | +1,30 % | $3,87 | $4,00 | $3,44 | 433,50K |
| 2026-08-21 | $3,85 | -2,28 % | $3,92 | $4,12 | $3,82 | 256,80K |
| 2026-08-20 | $3,94 | -14,16 % | $4,46 | $4,67 | $3,70 | 924,00K |
| 2026-08-19 | $4,59 | +7,75 % | $4,05 | $4,60 | $3,94 | 667,20K |
| 2026-08-18 | $4,26 | -4,27 % | $4,35 | $4,88 | $4,02 | 2,37M |
| 2026-08-17 | $4,45 | -19,82 % | $5,35 | $5,40 | $4,45 | 349,55K |
| 2026-08-14 | $5,55 | -36,93 % | $6,20 | $6,30 | $4,65 | 868,03K |
| 2026-08-13 | $8,80 | +7,98 % | $8,20 | $9,45 | $8,15 | 301,88K |
| 2026-08-12 | $8,15 | 0,00 % | $8,15 | $8,20 | $7,75 | 73,28K |
| 2026-08-11 | $8,15 | 0,00 % | $8,00 | $8,65 | $8,00 | 70,88K |
| 2026-08-10 | $8,15 | +1,87 % | $8,75 | $8,75 | $7,80 | 132,81K |
| 2026-08-07 | $8,00 | +14,29 % | $7,35 | $8,05 | $7,25 | 170,49K |
| 2026-08-06 | $7,00 | -1,41 % | $7,25 | $7,50 | $7,00 | 53,22K |
| 2026-08-05 | $7,10 | -0,70 % | $7,25 | $7,50 | $6,95 | 54,54K |
| 2026-08-04 | $7,15 | +2,14 % | $7,05 | $7,45 | $6,85 | 68,04K |
| 2026-08-03 | $7,00 | +13,82 % | $6,25 | $7,25 | $6,25 | 131,49K |
| 2026-07-31 | $6,15 | -1,60 % | $6,35 | $6,50 | $6,05 | 42,49K |
| 2026-07-30 | $6,25 | +5,93 % | $6,00 | $6,60 | $5,95 | 73,83K |
| 2026-07-29 | $5,90 | -6,35 % | $6,60 | $6,60 | $5,90 | 101,19K |
| 2026-07-28 | $6,30 | +13,51 % | $5,70 | $6,45 | $5,60 | 121,81K |
| 2026-07-27 | $5,55 | +1,83 % | $5,45 | $5,75 | $5,30 | 76,04K |
| 2026-07-24 | $5,45 | -9,17 % | $5,80 | $5,95 | $5,30 | 128,30K |
| 2026-07-23 | $6,00 | -4,00 % | $6,15 | $6,35 | $5,95 | 68,37K |
| 2026-07-22 | $6,25 | -2,34 % | $6,50 | $6,65 | $6,25 | 63,94K |
| 2026-07-21 | $6,40 | -1,54 % | $6,55 | $6,85 | $6,40 | 64,17K |
| 2026-07-20 | $6,50 | -2,99 % | $6,80 | $6,90 | $6,50 | 42,01K |
| 2026-07-17 | $6,70 | -3,60 % | $6,95 | $6,95 | $6,25 | 147,46K |
| 2026-07-16 | $6,95 | -4,79 % | $7,35 | $7,65 | $6,95 | 102,14K |
| 2026-07-15 | $7,30 | -2,67 % | $7,75 | $7,90 | $7,25 | 41,90K |
| 2026-07-14 | $7,50 | +0,67 % | $7,50 | $8,05 | $7,40 | 49,04K |
| 2026-07-13 | $7,45 | -5,10 % | $7,80 | $7,85 | $7,35 | 38,25K |
| 2026-07-10 | $7,85 | 0,00 % | $7,80 | $7,90 | $7,50 | 43,65K |
| 2026-07-09 | $7,85 | -3,68 % | $8,00 | $8,05 | $7,50 | 54,12K |
| 2026-07-08 | $8,15 | +8,67 % | $7,40 | $8,15 | $7,25 | 101,99K |
| 2026-07-07 | $7,50 | -6,25 % | $7,85 | $7,85 | $7,30 | 163,49K |
| 2026-07-06 | $8,00 | -4,19 % | $8,25 | $8,55 | $8,00 | 142,07K |
| 2026-07-02 | $8,35 | -2,34 % | $8,70 | $8,85 | $8,05 | 85,53K |
| 2026-07-01 | $8,55 | -8,06 % | $9,20 | $10,00 | $8,55 | 123,10K |
| 2026-06-30 | $9,30 | +0,54 % | $9,45 | $9,85 | $9,20 | 56,97K |
| 2026-06-29 | $9,25 | -1,60 % | $9,50 | $9,95 | $9,25 | 81,64K |
| 2026-06-26 | $9,40 | +6,82 % | $8,75 | $9,75 | $8,55 | 163,28K |
| 2026-06-25 | $8,80 | -4,35 % | $9,20 | $10,00 | $8,65 | 264,65K |
| 2026-06-24 | $9,20 | -16,74 % | $10,80 | $11,15 | $8,55 | 336,30K |
| 2026-06-23 | $11,05 | -5,96 % | $11,70 | $12,20 | $11,05 | 120,76K |
| 2026-06-22 | $11,75 | -7,84 % | $12,70 | $12,80 | $11,35 | 192,30K |
| 2026-06-18 | $12,75 | +19,16 % | $10,95 | $13,25 | $10,75 | 750,61K |
| 2026-06-17 | $10,70 | -2,28 % | $10,30 | $10,70 | $9,90 | 111,83K |
| 2026-06-16 | $10,95 | +6,83 % | $10,15 | $10,95 | $9,60 | 162,10K |
| 2026-06-15 | $10,25 | +3,02 % | $10,05 | $10,50 | $9,85 | 147,96K |
| 2026-06-12 | $9,95 | -13,10 % | $10,90 | $11,35 | $9,75 | 241,91K |
| 2026-06-11 | $11,45 | +6,51 % | $10,20 | $11,45 | $9,60 | 209,40K |
| 2026-06-10 | $10,75 | -4,02 % | $10,90 | $10,90 | $10,30 | 141,99K |
| 2026-06-09 | $11,20 | -7,05 % | $11,15 | $12,15 | $10,00 | 366,00K |
| 2026-06-08 | $12,05 | -2,43 % | $11,15 | $12,05 | $10,25 | 413,46K |
| 2026-06-05 | $12,35 | -3,14 % | $14,00 | $14,15 | $10,65 | 1,67M |
| 2026-06-04 | $12,75 | +60,38 % | $15,50 | $16,75 | $12,70 | 10,76M |
| 2026-06-03 | $7,95 | -21,67 % | $9,90 | $9,95 | $7,45 | 1,40M |
| 2026-06-02 | $10,15 | -0,98 % | $9,55 | $10,15 | $9,10 | 300,69K |
| 2026-06-01 | $10,25 | -1,44 % | $11,40 | $12,50 | $9,90 | 1,24M |
| 2026-05-29 | $10,40 | +21,64 % | $8,55 | $11,50 | $8,55 | 834,27K |
| 2026-05-28 | $8,55 | -14,07 % | $9,60 | $10,10 | $8,45 | 247,21K |
| 2026-05-27 | $9,95 | -12,33 % | $11,05 | $11,40 | $9,70 | 267,08K |
| 2026-05-26 | $11,35 | +24,73 % | $9,40 | $12,50 | $9,30 | 902,89K |