Crexendo, Inc. CXDO
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$6,02+0,09 (+1,52 %)
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 | $5,93 | +0,85 % | $5,90 | $6,00 | $5,82 | 104,80K |
| 2026-09-30 | $5,88 | +0,17 % | $5,87 | $5,99 | $5,84 | 149,30K |
| 2026-09-29 | $5,87 | +0,17 % | $5,87 | $5,88 | $5,78 | 149,70K |
| 2026-09-28 | $5,86 | -3,78 % | $6,01 | $6,01 | $5,80 | 239,20K |
| 2026-09-25 | $6,09 | +3,75 % | $5,87 | $6,10 | $5,78 | 312,70K |
| 2026-09-24 | $5,87 | +1,21 % | $5,76 | $5,96 | $5,76 | 163,80K |
| 2026-09-23 | $5,80 | -0,17 % | $5,83 | $5,92 | $5,71 | 256,50K |
| 2026-09-22 | $5,81 | +0,35 % | $5,82 | $5,93 | $5,72 | 360,00K |
| 2026-09-21 | $5,79 | +2,84 % | $5,71 | $5,80 | $5,67 | 331,40K |
| 2026-09-18 | $5,63 | -1,40 % | $5,72 | $5,72 | $5,54 | 806,00K |
| 2026-09-17 | $5,71 | +1,24 % | $5,70 | $5,76 | $5,65 | 348,00K |
| 2026-09-16 | $5,64 | +0,18 % | $5,63 | $5,72 | $5,55 | 505,00K |
| 2026-09-15 | $5,63 | -2,26 % | $5,71 | $5,74 | $5,56 | 359,50K |
| 2026-09-14 | $5,76 | +0,70 % | $5,72 | $5,92 | $5,69 | 284,70K |
| 2026-09-11 | $5,72 | +0,18 % | $5,80 | $5,83 | $5,69 | 178,70K |
| 2026-09-10 | $5,71 | -1,55 % | $5,76 | $5,80 | $5,62 | 209,50K |
| 2026-09-09 | $5,80 | -1,36 % | $5,82 | $5,88 | $5,79 | 222,40K |
| 2026-09-08 | $5,88 | -2,16 % | $6,02 | $6,08 | $5,87 | 244,40K |
| 2026-09-04 | $6,01 | +1,52 % | $5,90 | $6,03 | $5,80 | 367,70K |
| 2026-09-03 | $5,92 | -0,17 % | $6,05 | $6,23 | $5,89 | 334,30K |
| 2026-09-02 | $5,93 | +0,34 % | $5,91 | $6,00 | $5,84 | 440,00K |
| 2026-09-01 | $5,91 | -3,75 % | $6,06 | $6,10 | $5,89 | 333,30K |
| 2026-08-31 | $6,14 | -2,07 % | $6,26 | $6,30 | $6,11 | 175,20K |
| 2026-08-28 | $6,27 | -2,34 % | $6,49 | $6,49 | $6,22 | 226,10K |
| 2026-08-27 | $6,42 | +0,63 % | $6,45 | $6,58 | $6,36 | 254,10K |
| 2026-08-26 | $6,38 | +1,11 % | $6,26 | $6,51 | $6,26 | 212,20K |
| 2026-08-25 | $6,31 | +0,64 % | $6,34 | $6,43 | $6,27 | 136,20K |
| 2026-08-24 | $6,27 | -1,88 % | $6,35 | $6,43 | $6,24 | 205,50K |
| 2026-08-21 | $6,39 | +1,59 % | $6,33 | $6,52 | $6,15 | 327,40K |
| 2026-08-20 | $6,29 | -4,26 % | $6,55 | $6,59 | $6,27 | 387,50K |
| 2026-08-19 | $6,57 | -0,15 % | $6,59 | $6,75 | $6,51 | 215,90K |
| 2026-08-18 | $6,58 | +0,46 % | $6,50 | $6,62 | $6,50 | 174,90K |
| 2026-08-17 | $6,55 | -1,50 % | $6,65 | $6,66 | $6,50 | 276,10K |
| 2026-08-14 | $6,65 | +1,68 % | $6,55 | $6,72 | $6,47 | 255,10K |
| 2026-08-13 | $6,54 | +1,08 % | $6,50 | $6,64 | $6,46 | 384,70K |
| 2026-08-12 | $6,47 | +0,62 % | $6,43 | $6,52 | $6,38 | 279,10K |
| 2026-08-11 | $6,43 | +2,06 % | $6,55 | $6,59 | $6,36 | 305,30K |
| 2026-08-10 | $6,30 | -5,55 % | $6,61 | $6,66 | $6,30 | 452,10K |
| 2026-08-07 | $6,67 | +2,77 % | $6,55 | $6,86 | $6,46 | 580,20K |
| 2026-08-06 | $6,49 | -2,04 % | $6,60 | $6,68 | $6,36 | 784,80K |
| 2026-08-05 | $6,63 | -11,31 % | $7,13 | $7,29 | $6,55 | 1,00M |
| 2026-08-04 | $7,47 | +3,46 % | $7,33 | $7,63 | $7,28 | 550,70K |
| 2026-08-03 | $7,22 | +4,94 % | $7,02 | $7,27 | $7,02 | 268,90K |
| 2026-07-31 | $6,88 | +1,03 % | $6,88 | $7,02 | $6,78 | 233,80K |
| 2026-07-30 | $6,81 | +1,95 % | $6,70 | $6,84 | $6,60 | 269,00K |
| 2026-07-29 | $6,68 | -2,77 % | $6,87 | $6,98 | $6,66 | 316,80K |
| 2026-07-28 | $6,87 | -0,72 % | $6,84 | $7,00 | $6,75 | 246,40K |
| 2026-07-27 | $6,92 | +4,53 % | $6,81 | $7,03 | $6,71 | 377,80K |
| 2026-07-24 | $6,62 | -1,05 % | $6,71 | $6,86 | $6,56 | 718,80K |
| 2026-07-23 | $6,69 | -10,32 % | $7,30 | $7,35 | $5,86 | 2,12M |
| 2026-07-22 | $7,46 | -4,36 % | $7,80 | $7,86 | $7,27 | 459,90K |
| 2026-07-21 | $7,80 | +1,43 % | $7,65 | $7,80 | $7,52 | 358,80K |
| 2026-07-20 | $7,69 | +0,39 % | $7,67 | $7,98 | $7,55 | 353,20K |
| 2026-07-17 | $7,66 | -2,30 % | $7,62 | $7,98 | $7,57 | 426,90K |
| 2026-07-16 | $7,84 | 0,00 % | $7,82 | $7,95 | $7,46 | 505,90K |
| 2026-07-15 | $7,84 | -1,63 % | $7,84 | $8,03 | $7,70 | 389,60K |
| 2026-07-14 | $7,97 | -2,92 % | $8,26 | $8,39 | $7,87 | 294,40K |
| 2026-07-13 | $8,21 | -1,20 % | $8,26 | $8,56 | $8,11 | 429,30K |
| 2026-07-10 | $8,31 | +5,06 % | $7,96 | $8,36 | $7,96 | 378,10K |
| 2026-07-09 | $7,91 | +2,86 % | $7,65 | $7,96 | $7,56 | 181,20K |
| 2026-07-08 | $7,69 | -2,29 % | $7,63 | $7,87 | $7,59 | 352,60K |
| 2026-07-07 | $7,87 | +0,25 % | $7,90 | $8,09 | $7,70 | 392,50K |
| 2026-07-06 | $7,85 | +3,02 % | $7,60 | $8,04 | $7,53 | 419,30K |
| 2026-07-02 | $7,62 | -5,11 % | $8,03 | $8,19 | $7,49 | 537,80K |
| 2026-07-01 | $8,03 | +7,50 % | $7,47 | $8,20 | $7,35 | 745,80K |
| 2026-06-30 | $7,47 | 0,00 % | $7,41 | $7,50 | $7,25 | 370,90K |
| 2026-06-29 | $7,47 | +3,32 % | $7,33 | $7,72 | $7,31 | 531,60K |
| 2026-06-26 | $7,23 | +4,48 % | $6,84 | $7,41 | $6,83 | 1,16M |
| 2026-06-25 | $6,92 | -3,49 % | $7,20 | $7,34 | $6,83 | 438,90K |
| 2026-06-24 | $7,17 | -2,05 % | $7,29 | $7,57 | $7,07 | 432,60K |
| 2026-06-23 | $7,32 | +4,42 % | $6,93 | $7,43 | $6,93 | 650,80K |
| 2026-06-22 | $7,01 | -0,71 % | $7,06 | $7,30 | $6,77 | 670,60K |
| 2026-06-18 | $7,06 | +2,02 % | $6,93 | $7,11 | $6,53 | 886,60K |
| 2026-06-17 | $6,92 | -1,84 % | $7,03 | $7,21 | $6,85 | 727,50K |
| 2026-06-16 | $7,05 | -5,75 % | $7,35 | $7,57 | $7,03 | 574,90K |
| 2026-06-15 | $7,48 | +3,31 % | $7,41 | $7,68 | $7,40 | 634,50K |
| 2026-06-12 | $7,24 | -1,50 % | $7,50 | $7,60 | $7,18 | 684,80K |
| 2026-06-11 | $7,35 | +5,91 % | $7,00 | $7,54 | $6,92 | 1,59M |
| 2026-06-10 | $6,94 | +1,76 % | $6,78 | $7,14 | $6,73 | 605,00K |
| 2026-06-09 | $6,82 | -11,31 % | $7,68 | $7,85 | $6,68 | 1,15M |
| 2026-06-08 | $7,69 | +1,59 % | $7,86 | $7,86 | $7,42 | 592,30K |
| 2026-06-05 | $7,57 | -15,18 % | $8,83 | $8,83 | $7,50 | 1,52M |
| 2026-06-04 | $8,93 | -2,78 % | $9,03 | $9,29 | $8,85 | 471,30K |
| 2026-06-03 | $9,18 | -8,47 % | $10,00 | $10,04 | $9,10 | 897,40K |
| 2026-06-02 | $10,03 | -4,20 % | $10,34 | $10,47 | $9,85 | 1,45M |
| 2026-06-01 | $10,47 | +5,97 % | $9,88 | $11,23 | $9,80 | 3,31M |
| 2026-05-29 | $9,88 | -0,75 % | $10,10 | $10,20 | $9,70 | 583,70K |
| 2026-05-28 | $9,95 | +1,79 % | $9,80 | $10,02 | $9,47 | 417,80K |
| 2026-05-27 | $9,78 | +0,31 % | $9,76 | $9,98 | $9,35 | 454,70K |
| 2026-05-26 | $9,75 | +1,46 % | $9,76 | $10,04 | $9,61 | 1,30M |