Cid Holdco Inc DAIC
NASDAQ · Vereinigte Staaten · Sonstiges
$2,79-0,04 (-1,41 %)
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 | $2,79 | -1,41 % | $2,75 | $2,84 | $2,72 | 134,00K |
| 2026-10-01 | $2,83 | +5,60 % | $2,65 | $2,94 | $2,65 | 275,80K |
| 2026-09-30 | $2,68 | -4,96 % | $2,89 | $2,98 | $2,68 | 246,60K |
| 2026-09-29 | $2,82 | -13,50 % | $2,97 | $3,27 | $2,79 | 2,20M |
| 2026-09-28 | $3,26 | +1,87 % | $3,24 | $3,32 | $3,14 | 308,00K |
| 2026-09-25 | $3,20 | -6,16 % | $3,28 | $3,32 | $3,15 | 268,70K |
| 2026-09-24 | $3,41 | +2,40 % | $3,33 | $3,45 | $3,24 | 391,80K |
| 2026-09-23 | $3,33 | -3,90 % | $3,27 | $4,26 | $3,11 | 2,42M |
| 2026-09-22 | $3,46 | -3,75 % | $3,56 | $3,73 | $3,34 | 677,10K |
| 2026-09-21 | $3,60 | +1,41 % | $3,65 | $4,35 | $3,56 | 2,02M |
| 2026-09-18 | $3,55 | -33,02 % | $4,11 | $4,55 | $3,55 | 4,11M |
| 2026-09-17 | $5,30 | +163,68 % | $4,12 | $7,15 | $3,97 | 112,17M |
| 2026-09-16 | $2,01 | -7,80 % | $2,20 | $2,23 | $1,99 | 11,14M |
| 2026-09-15 | $2,18 | -4,39 % | $2,32 | $2,32 | $2,01 | 269,30K |
| 2026-09-14 | $2,28 | -9,88 % | $2,43 | $2,50 | $1,83 | 427,90K |
| 2026-09-11 | $2,53 | -8,99 % | $2,72 | $2,75 | $2,40 | 301,50K |
| 2026-09-10 | $2,78 | -4,47 % | $2,80 | $2,89 | $2,65 | 346,90K |
| 2026-09-09 | $2,91 | -1,69 % | $2,90 | $3,15 | $2,82 | 364,50K |
| 2026-09-08 | $2,96 | -4,52 % | $3,07 | $3,08 | $2,78 | 656,00K |
| 2026-09-04 | $3,10 | -7,19 % | $3,34 | $3,53 | $3,05 | 4,13M |
| 2026-09-03 | $3,34 | +9,69 % | $3,45 | $3,59 | $3,16 | 3,85M |
| 2026-09-02 | $3,05 | -14,23 % | $3,35 | $4,01 | $2,80 | 2,49M |
| 2026-09-01 | $3,55 | +2,01 % | $3,24 | $4,80 | $3,24 | 11,31M |
| 2026-08-31 | $3,48 | -25,00 % | $3,84 | $4,08 | $3,46 | 2,10M |
| 2026-08-28 | $4,64 | -19,44 % | $5,15 | $5,39 | $4,49 | 2,80M |
| 2026-08-27 | $5,76 | +11,84 % | $5,86 | $6,12 | $4,55 | 15,53M |
| 2026-08-26 | $5,15 | +32,73 % | $6,21 | $6,69 | $4,26 | 52,23M |
| 2026-08-25 | $3,88 | +124,28 % | $3,63 | $5,06 | $2,85 | 144,44M |
| 2026-08-24 | $1,73 | +306,10 % | $1,08 | $3,13 | $1,06 | 102,23M |
| 2026-08-21 | $0,43 | +0,47 % | $0,41 | $0,45 | $0,41 | 160,10K |
| 2026-08-20 | $0,42 | +0,95 % | $0,41 | $0,49 | $0,41 | 405,00K |
| 2026-08-19 | $0,42 | -34,27 % | $0,45 | $0,50 | $0,37 | 1,41M |
| 2026-08-18 | $0,64 | +14,52 % | $0,54 | $0,69 | $0,51 | 2,31M |
| 2026-08-17 | $0,56 | +13,88 % | $0,52 | $0,69 | $0,46 | 3,02M |
| 2026-08-14 | $0,49 | -14,04 % | $0,57 | $0,65 | $0,41 | 674,20K |
| 2026-08-13 | $0,57 | +2,52 % | $0,55 | $0,61 | $0,52 | 343,40K |
| 2026-08-12 | $0,56 | -31,95 % | $0,78 | $0,78 | $0,50 | 662,90K |
| 2026-08-11 | $0,82 | +5,42 % | $0,75 | $0,82 | $0,75 | 59,80K |
| 2026-08-10 | $0,77 | +0,39 % | $0,78 | $0,83 | $0,77 | 53,50K |
| 2026-08-07 | $0,77 | -3,74 % | $0,79 | $0,80 | $0,74 | 37,70K |
| 2026-08-06 | $0,80 | +6,79 % | $0,78 | $0,80 | $0,74 | 73,30K |
| 2026-08-05 | $0,75 | -0,13 % | $0,70 | $0,76 | $0,65 | 146,40K |
| 2026-08-04 | $0,75 | +16,59 % | $0,65 | $0,97 | $0,65 | 3,19M |
| 2026-08-03 | $0,64 | -2,27 % | $0,72 | $0,72 | $0,62 | 88,40K |
| 2026-07-31 | $0,66 | -3,37 % | $0,68 | $0,69 | $0,63 | 71,50K |
| 2026-07-30 | $0,68 | +3,17 % | $0,66 | $0,69 | $0,63 | 102,10K |
| 2026-07-29 | $0,66 | -34,46 % | $1,01 | $1,01 | $0,60 | 291,10K |
| 2026-07-28 | $1,01 | -22,31 % | $1,27 | $1,30 | $1,01 | 205,90K |
| 2026-07-27 | $1,30 | -0,76 % | $1,39 | $1,39 | $1,27 | 23,60K |
| 2026-07-24 | $1,31 | -6,43 % | $1,40 | $1,47 | $1,23 | 56,00K |
| 2026-07-23 | $1,40 | +0,72 % | $1,35 | $1,48 | $1,35 | 89,00K |
| 2026-07-22 | $1,39 | +3,73 % | $1,34 | $1,45 | $1,27 | 437,70K |
| 2026-07-21 | $1,34 | +7,20 % | $1,24 | $1,49 | $1,15 | 591,70K |
| 2026-07-20 | $1,25 | 0,00 % | $1,24 | $1,35 | $1,12 | 4,96M |
| 2026-07-17 | $1,25 | -6,02 % | $1,29 | $1,33 | $1,22 | 34,10K |
| 2026-07-16 | $1,33 | -1,48 % | $1,35 | $1,40 | $1,30 | 60,70K |
| 2026-07-15 | $1,35 | -5,59 % | $1,40 | $1,46 | $1,34 | 59,80K |
| 2026-07-14 | $1,43 | +2,88 % | $1,39 | $1,47 | $1,33 | 76,40K |
| 2026-07-13 | $1,39 | -16,27 % | $1,62 | $1,66 | $1,33 | 175,70K |
| 2026-07-10 | $1,66 | -14,87 % | $1,94 | $1,95 | $1,56 | 213,90K |
| 2026-07-09 | $1,95 | +0,52 % | $1,95 | $2,04 | $1,91 | 61,10K |
| 2026-07-08 | $1,94 | -3,00 % | $1,94 | $1,96 | $1,90 | 37,30K |
| 2026-07-07 | $2,00 | -4,76 % | $2,08 | $2,10 | $1,86 | 122,30K |
| 2026-07-06 | $2,10 | +13,51 % | $1,89 | $2,19 | $1,89 | 470,20K |
| 2026-07-02 | $1,85 | 0,00 % | $1,88 | $1,90 | $1,72 | 97,70K |
| 2026-07-01 | $1,85 | +6,32 % | $1,69 | $1,88 | $1,66 | 163,30K |
| 2026-06-30 | $1,74 | +3,57 % | $1,77 | $1,96 | $1,60 | 581,10K |
| 2026-06-29 | $1,68 | +2,44 % | $1,65 | $1,75 | $1,65 | 66,30K |
| 2026-06-26 | $1,64 | -9,39 % | $1,76 | $1,76 | $1,58 | 139,20K |
| 2026-06-25 | $1,81 | -4,23 % | $1,91 | $1,91 | $1,73 | 104,40K |
| 2026-06-24 | $1,89 | +2,16 % | $1,88 | $1,92 | $1,74 | 495,60K |
| 2026-06-23 | $1,85 | -0,54 % | $1,86 | $1,93 | $1,82 | 118,80K |
| 2026-06-22 | $1,86 | +6,29 % | $1,79 | $1,92 | $1,75 | 156,20K |
| 2026-06-18 | $1,75 | -2,78 % | $1,76 | $1,83 | $1,70 | 212,40K |
| 2026-06-17 | $1,80 | +6,51 % | $1,67 | $1,89 | $1,65 | 384,80K |
| 2026-06-16 | $1,69 | -6,63 % | $1,80 | $1,80 | $1,65 | 217,60K |
| 2026-06-15 | $1,81 | -5,73 % | $1,86 | $1,96 | $1,69 | 534,30K |
| 2026-06-12 | $1,92 | -4,95 % | $1,99 | $2,12 | $1,85 | 400,70K |
| 2026-06-11 | $2,02 | +9,19 % | $2,01 | $2,53 | $1,93 | 3,40M |
| 2026-06-10 | $1,85 | -4,15 % | $1,67 | $2,00 | $1,64 | 13,21M |
| 2026-06-09 | $1,93 | -14,60 % | $2,81 | $3,52 | $1,90 | 17,14M |
| 2026-06-08 | $2,26 | -6,61 % | $2,08 | $2,56 | $2,08 | 278,90K |
| 2026-06-05 | $2,42 | -20,39 % | $2,74 | $2,97 | $1,90 | 8,69M |
| 2026-06-04 | $3,04 | -1,30 % | $2,85 | $3,19 | $2,70 | 238,80K |
| 2026-06-03 | $3,08 | -19,16 % | $3,32 | $3,55 | $2,80 | 433,80K |
| 2026-06-02 | $3,81 | -16,08 % | $3,76 | $4,57 | $3,42 | 3,41M |
| 2026-06-01 | $4,54 | +29,71 % | $3,52 | $4,91 | $3,41 | 104,20K |
| 2026-05-29 | $3,50 | +2,19 % | $3,30 | $3,90 | $3,28 | 60,14K |
| 2026-05-28 | $3,42 | -24,73 % | $3,88 | $3,88 | $3,28 | 60,79K |
| 2026-05-27 | $4,55 | -2,15 % | $4,68 | $4,68 | $4,28 | 5,13K |