T3 Defense Inc. DFNS
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$6,86+0,43 (+6,69 %)
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 | $6,86 | +6,69 % | $6,41 | $7,14 | $6,19 | 461,56K |
| 2026-09-30 | $6,43 | -4,60 % | $6,70 | $6,83 | $6,34 | 244,50K |
| 2026-09-29 | $6,74 | -6,52 % | $7,20 | $7,20 | $6,72 | 178,10K |
| 2026-09-28 | $7,21 | -7,45 % | $7,31 | $7,50 | $7,01 | 271,20K |
| 2026-09-25 | $7,79 | -1,02 % | $7,80 | $7,90 | $7,63 | 157,50K |
| 2026-09-24 | $7,87 | 0,00 % | $7,85 | $7,93 | $7,51 | 212,80K |
| 2026-09-23 | $7,87 | -5,75 % | $8,00 | $8,16 | $7,61 | 329,20K |
| 2026-09-22 | $8,35 | +1,83 % | $8,23 | $8,58 | $7,75 | 319,40K |
| 2026-09-21 | $8,20 | +7,05 % | $7,83 | $8,39 | $7,83 | 392,40K |
| 2026-09-18 | $7,66 | -2,79 % | $8,13 | $8,36 | $7,56 | 348,00K |
| 2026-09-17 | $7,88 | +2,60 % | $7,82 | $8,35 | $7,80 | 298,20K |
| 2026-09-16 | $7,68 | -7,25 % | $8,09 | $8,30 | $7,45 | 447,40K |
| 2026-09-15 | $8,28 | -10,29 % | $8,99 | $9,01 | $8,27 | 411,10K |
| 2026-09-14 | $9,23 | -3,75 % | $9,45 | $9,71 | $9,06 | 270,90K |
| 2026-09-11 | $9,59 | -2,54 % | $9,50 | $10,04 | $9,40 | 471,90K |
| 2026-09-10 | $9,84 | +1,55 % | $10,18 | $10,90 | $9,30 | 1,86M |
| 2026-09-09 | $9,69 | -4,63 % | $10,16 | $10,28 | $9,60 | 308,70K |
| 2026-09-08 | $10,16 | -0,78 % | $10,01 | $11,15 | $10,01 | 487,40K |
| 2026-09-04 | $10,24 | +0,59 % | $9,24 | $10,30 | $9,01 | 538,40K |
| 2026-09-03 | $10,18 | +9,94 % | $9,24 | $10,70 | $9,24 | 995,80K |
| 2026-09-02 | $9,26 | -8,13 % | $9,72 | $9,98 | $8,51 | 599,10K |
| 2026-09-01 | $10,08 | -14,72 % | $10,75 | $10,80 | $9,60 | 858,00K |
| 2026-08-31 | $11,82 | -3,04 % | $12,00 | $12,60 | $11,50 | 507,50K |
| 2026-08-28 | $12,19 | -4,09 % | $12,34 | $12,58 | $11,90 | 590,80K |
| 2026-08-27 | $12,71 | +7,03 % | $11,71 | $14,20 | $11,35 | 2,10M |
| 2026-08-26 | $11,88 | -8,93 % | $12,16 | $12,60 | $11,50 | 1,67M |
| 2026-08-25 | $13,04 | +18,44 % | $16,31 | $16,83 | $12,50 | 13,03M |
| 2026-08-24 | $11,01 | -46,58 % | $19,11 | $19,20 | $10,65 | 1,67M |
| 2026-08-21 | $20,61 | -15,53 % | $20,10 | $24,02 | $20,10 | 249,00K |
| 2026-08-20 | $24,40 | -6,19 % | $24,90 | $26,34 | $24,03 | 160,20K |
| 2026-08-19 | $26,01 | -4,38 % | $26,20 | $27,67 | $24,50 | 222,40K |
| 2026-08-18 | $27,20 | -12,23 % | $27,81 | $29,00 | $27,00 | 188,70K |
| 2026-08-17 | $30,99 | -8,26 % | $28,63 | $31,26 | $27,68 | 299,60K |
| 2026-08-14 | $33,78 | -2,20 % | $34,11 | $37,26 | $33,05 | 359,10K |
| 2026-08-13 | $34,54 | -6,22 % | $34,12 | $36,48 | $33,67 | 254,40K |
| 2026-08-12 | $36,83 | +0,68 % | $34,26 | $39,86 | $33,51 | 423,00K |
| 2026-08-11 | $36,58 | -1,40 % | $33,03 | $36,67 | $32,33 | 530,10K |
| 2026-08-10 | $37,10 | -2,24 % | $38,40 | $40,35 | $35,25 | 489,60K |
| 2026-08-07 | $37,95 | -17,50 % | $42,00 | $42,70 | $37,20 | 735,70K |
| 2026-08-06 | $46,00 | +0,20 % | $45,91 | $47,44 | $40,45 | 1,08M |
| 2026-08-05 | $45,91 | -3,06 % | $56,40 | $63,90 | $44,30 | 3,51M |
| 2026-08-04 | $47,36 | -22,99 % | $52,84 | $59,31 | $42,38 | 2,93M |
| 2026-08-03 | $61,50 | +122,18 % | $41,91 | $70,78 | $40,13 | 14,15M |
| 2026-07-31 | $27,68 | -67,43 % | $37,00 | $41,00 | $22,72 | 4,33M |
| 2026-07-30 | $84,98 | +69,22 % | $84,06 | $91,00 | $59,75 | 9,69M |
| 2026-07-29 | $50,22 | +109,25 % | $39,23 | $61,38 | $30,69 | 21,25M |
| 2026-07-28 | $24,00 | +83,21 % | $20,47 | $36,69 | $20,00 | 28,62M |
| 2026-07-27 | $13,10 | +201,15 % | $6,96 | $15,99 | $6,11 | 78,87M |
| 2026-07-24 | $4,35 | +11,54 % | $3,97 | $5,05 | $3,70 | 3,65M |
| 2026-07-23 | $3,90 | -17,02 % | $4,32 | $4,62 | $3,80 | 595,80K |
| 2026-07-22 | $4,70 | -28,46 % | $6,58 | $6,58 | $4,25 | 1,11M |
| 2026-07-21 | $6,57 | +54,23 % | $4,19 | $8,75 | $4,19 | 21,50M |
| 2026-07-20 | $4,26 | -18,86 % | $5,15 | $5,15 | $4,11 | 233,30K |
| 2026-07-17 | $5,25 | -14,29 % | $8,13 | $8,13 | $5,25 | 1,25M |
| 2026-07-16 | $6,13 | -28,99 % | $8,50 | $8,63 | $5,75 | 321,39K |
| 2026-07-15 | $8,63 | -5,48 % | $9,25 | $9,38 | $7,75 | 122,15K |
| 2026-07-14 | $9,13 | -22,34 % | $10,00 | $10,00 | $8,75 | 169,34K |
| 2026-07-13 | $11,75 | -21,67 % | $13,38 | $13,63 | $11,50 | 243,13K |
| 2026-07-10 | $15,00 | -18,37 % | $22,50 | $23,50 | $10,38 | 2,31M |
| 2026-07-09 | $18,38 | +4,26 % | $18,13 | $18,75 | $17,38 | 23,71K |
| 2026-07-08 | $17,63 | -1,40 % | $18,00 | $18,13 | $17,25 | 24,76K |
| 2026-07-07 | $17,88 | -11,18 % | $20,13 | $20,13 | $17,63 | 26,87K |
| 2026-07-06 | $20,13 | +1,26 % | $20,00 | $20,63 | $19,38 | 26,38K |
| 2026-07-02 | $19,88 | +0,63 % | $20,38 | $21,00 | $19,50 | 30,81K |
| 2026-07-01 | $19,75 | -7,60 % | $21,50 | $21,50 | $19,75 | 33,13K |
| 2026-06-30 | $21,38 | -1,16 % | $22,38 | $22,38 | $20,63 | 34,33K |
| 2026-06-29 | $21,63 | +1,17 % | $23,38 | $24,00 | $21,38 | 45,01K |
| 2026-06-26 | $21,38 | -3,93 % | $21,25 | $22,25 | $20,88 | 18,48K |
| 2026-06-25 | $22,25 | +1,71 % | $21,75 | $22,50 | $20,63 | 27,65K |
| 2026-06-24 | $21,88 | -7,41 % | $23,63 | $24,88 | $20,50 | 51,67K |
| 2026-06-23 | $23,63 | -9,13 % | $23,88 | $24,75 | $23,00 | 24,00K |
| 2026-06-22 | $26,00 | +1,96 % | $24,75 | $26,13 | $22,13 | 64,41K |
| 2026-06-18 | $25,50 | -4,67 % | $26,75 | $27,13 | $23,88 | 45,81K |
| 2026-06-17 | $26,75 | -0,47 % | $26,25 | $28,63 | $25,63 | 45,03K |
| 2026-06-16 | $26,88 | +3,86 % | $25,88 | $27,75 | $24,38 | 89,84K |
| 2026-06-15 | $25,88 | -11,16 % | $26,38 | $29,13 | $23,75 | 163,27K |
| 2026-06-12 | $29,13 | -9,34 % | $42,25 | $43,38 | $27,50 | 2,95M |
| 2026-06-11 | $32,13 | -6,55 % | $34,25 | $34,75 | $31,50 | 33,61K |
| 2026-06-10 | $34,38 | +0,36 % | $33,88 | $35,25 | $33,13 | 13,64K |
| 2026-06-09 | $34,25 | -7,12 % | $35,63 | $36,25 | $33,13 | 26,98K |
| 2026-06-08 | $36,88 | -4,22 % | $38,75 | $38,75 | $36,25 | 20,92K |
| 2026-06-05 | $38,50 | -14,21 % | $42,38 | $42,38 | $37,50 | 41,66K |
| 2026-06-04 | $44,88 | +15,06 % | $39,38 | $46,00 | $37,88 | 54,59K |
| 2026-06-03 | $39,00 | -6,31 % | $38,75 | $41,50 | $38,00 | 32,76K |
| 2026-06-02 | $41,63 | -11,44 % | $47,50 | $48,75 | $40,00 | 73,65K |
| 2026-06-01 | $47,00 | -15,51 % | $60,25 | $60,63 | $47,00 | 65,25K |
| 2026-05-29 | $55,63 | +8,01 % | $51,75 | $62,25 | $46,13 | 140,35K |
| 2026-05-28 | $51,50 | +3,52 % | $55,00 | $63,75 | $49,63 | 138,34K |
| 2026-05-27 | $49,75 | +17,06 % | $42,50 | $55,38 | $42,50 | 58,81K |
| 2026-05-26 | $42,50 | -7,86 % | $48,00 | $48,75 | $41,50 | 22,09K |