DarkIris Inc. Class A DKI
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,27-0,30 (-19,11 %)
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 | $1,26 | -19,74 % | $1,35 | $1,39 | $1,10 | 519,48K |
| 2026-09-30 | $1,57 | -38,43 % | $1,74 | $1,90 | $1,41 | 4,37M |
| 2026-09-29 | $2,55 | -1,92 % | $2,56 | $2,80 | $2,55 | 43,40K |
| 2026-09-28 | $2,60 | -4,76 % | $2,68 | $2,77 | $2,57 | 18,60K |
| 2026-09-25 | $2,73 | -5,86 % | $2,68 | $2,83 | $2,55 | 94,40K |
| 2026-09-24 | $2,90 | +12,40 % | $2,75 | $2,90 | $2,58 | 681,30K |
| 2026-09-23 | $2,58 | +1,57 % | $2,54 | $2,60 | $2,54 | 31,80K |
| 2026-09-22 | $2,54 | -5,93 % | $2,62 | $2,78 | $2,53 | 8,80K |
| 2026-09-21 | $2,70 | -1,82 % | $2,70 | $2,73 | $2,65 | 3,10K |
| 2026-09-18 | $2,75 | +2,61 % | $2,68 | $2,87 | $2,68 | 5,40K |
| 2026-09-17 | $2,68 | +1,90 % | $2,54 | $2,68 | $2,54 | 3,70K |
| 2026-09-16 | $2,63 | +6,91 % | $2,43 | $2,63 | $2,36 | 6,70K |
| 2026-09-15 | $2,46 | -2,96 % | $2,55 | $2,55 | $2,42 | 48,60K |
| 2026-09-14 | $2,54 | -4,70 % | $2,51 | $2,54 | $2,51 | 2,60K |
| 2026-09-11 | $2,66 | +7,69 % | $2,57 | $2,81 | $2,32 | 101,10K |
| 2026-09-10 | $2,47 | -11,79 % | $2,71 | $2,71 | $2,38 | 76,40K |
| 2026-09-09 | $2,80 | -2,10 % | $2,81 | $2,82 | $2,55 | 119,20K |
| 2026-09-08 | $2,86 | -0,87 % | $2,88 | $2,94 | $2,81 | 6,30K |
| 2026-09-04 | $2,88 | -1,87 % | $2,91 | $3,09 | $2,65 | 35,50K |
| 2026-09-03 | $2,94 | +2,44 % | $2,93 | $3,01 | $2,82 | 7,10K |
| 2026-09-02 | $2,87 | -8,31 % | $3,13 | $3,25 | $2,75 | 103,80K |
| 2026-09-01 | $3,13 | -7,94 % | $3,34 | $3,34 | $3,13 | 15,40K |
| 2026-08-31 | $3,40 | -4,76 % | $3,50 | $3,58 | $3,40 | 13,60K |
| 2026-08-28 | $3,57 | -3,51 % | $3,56 | $3,64 | $3,51 | 9,90K |
| 2026-08-27 | $3,70 | -9,09 % | $3,70 | $3,96 | $3,62 | 42,70K |
| 2026-08-26 | $4,07 | +5,71 % | $4,13 | $4,30 | $3,92 | 346,40K |
| 2026-08-25 | $3,85 | -0,26 % | $3,86 | $3,99 | $3,85 | 35,20K |
| 2026-08-24 | $3,86 | -1,28 % | $3,85 | $3,87 | $3,85 | 3,40K |
| 2026-08-21 | $3,91 | -1,01 % | $4,00 | $4,01 | $3,91 | 15,10K |
| 2026-08-20 | $3,95 | -2,95 % | $3,94 | $4,08 | $3,93 | 9,30K |
| 2026-08-19 | $4,07 | +0,25 % | $4,04 | $4,11 | $3,80 | 23,80K |
| 2026-08-18 | $4,06 | +0,50 % | $4,09 | $4,28 | $3,89 | 28,40K |
| 2026-08-17 | $4,04 | -1,46 % | $3,97 | $4,19 | $3,88 | 36,10K |
| 2026-08-14 | $4,10 | -2,15 % | $4,12 | $4,27 | $4,00 | 37,30K |
| 2026-08-13 | $4,19 | +0,96 % | $4,15 | $4,59 | $4,00 | 83,20K |
| 2026-08-12 | $4,15 | +5,87 % | $3,67 | $4,40 | $3,66 | 83,30K |
| 2026-08-11 | $3,92 | -9,89 % | $3,90 | $4,23 | $3,66 | 168,70K |
| 2026-08-10 | $4,35 | +18,53 % | $5,19 | $5,32 | $3,90 | 12,01M |
| 2026-08-07 | $3,67 | +1,94 % | $3,63 | $3,96 | $3,50 | 14,20K |
| 2026-08-06 | $3,60 | -1,77 % | $3,60 | $3,63 | $3,58 | 12,80K |
| 2026-08-05 | $3,66 | -3,30 % | $3,65 | $3,73 | $3,65 | 2,30K |
| 2026-08-04 | $3,79 | -3,07 % | $3,85 | $3,85 | $3,73 | 7,40K |
| 2026-08-03 | $3,91 | -2,25 % | $3,93 | $4,22 | $3,91 | 4,50K |
| 2026-07-31 | $4,00 | -7,94 % | $4,00 | $4,20 | $4,00 | 4,00K |
| 2026-07-30 | $4,34 | +7,55 % | $4,34 | $4,34 | $4,34 | 2,30K |
| 2026-07-29 | $4,04 | -3,35 % | $4,01 | $4,13 | $4,00 | 73,80K |
| 2026-07-28 | $4,18 | -1,65 % | $4,11 | $4,24 | $4,11 | 47,00K |
| 2026-07-27 | $4,25 | -4,71 % | $4,46 | $4,46 | $4,25 | 3,60K |
| 2026-07-24 | $4,46 | +1,46 % | $4,46 | $4,57 | $4,46 | 5,20K |
| 2026-07-23 | $4,40 | -2,96 % | $4,62 | $4,71 | $4,35 | 8,10K |
| 2026-07-22 | $4,53 | -3,21 % | $4,74 | $4,74 | $4,53 | 2,90K |
| 2026-07-21 | $4,68 | -2,70 % | $4,80 | $4,80 | $4,68 | 4,40K |
| 2026-07-20 | $4,81 | -5,69 % | $4,82 | $4,95 | $4,81 | 2,00K |
| 2026-07-17 | $5,10 | +3,20 % | $4,91 | $5,10 | $4,91 | 1,60K |
| 2026-07-16 | $4,94 | -0,96 % | $5,03 | $5,05 | $4,86 | 31,10K |
| 2026-07-15 | $4,99 | +1,84 % | $4,73 | $5,07 | $4,73 | 13,00K |
| 2026-07-14 | $4,90 | 0,00 % | $4,88 | $5,07 | $4,88 | 3,20K |
| 2026-07-13 | $4,90 | +1,45 % | $4,90 | $4,90 | $4,82 | 7,60K |
| 2026-07-10 | $4,83 | -1,43 % | $4,86 | $4,93 | $4,74 | 1,90K |
| 2026-07-09 | $4,90 | +0,82 % | $4,90 | $4,90 | $4,74 | 2,80K |
| 2026-07-08 | $4,86 | +0,83 % | $4,68 | $4,86 | $4,66 | 4,00K |
| 2026-07-07 | $4,82 | -1,63 % | $4,89 | $4,95 | $4,70 | 17,30K |
| 2026-07-06 | $4,90 | +3,38 % | $4,80 | $4,90 | $4,74 | 5,50K |
| 2026-07-02 | $4,74 | +0,21 % | $4,52 | $4,89 | $4,52 | 19,50K |
| 2026-07-01 | $4,73 | -2,67 % | $4,77 | $4,83 | $4,72 | 3,80K |
| 2026-06-30 | $4,86 | -4,14 % | $5,17 | $5,17 | $4,71 | 9,90K |
| 2026-06-29 | $5,07 | +9,50 % | $4,67 | $5,12 | $4,63 | 14,00K |
| 2026-06-26 | $4,63 | -2,32 % | $4,73 | $4,83 | $4,60 | 53,40K |
| 2026-06-25 | $4,74 | 0,00 % | $4,86 | $4,98 | $4,51 | 16,80K |
| 2026-06-24 | $4,74 | -4,24 % | $4,95 | $5,10 | $4,74 | 14,70K |
| 2026-06-23 | $4,95 | -0,60 % | $4,91 | $5,00 | $4,67 | 11,80K |
| 2026-06-22 | $4,98 | -2,35 % | $5,17 | $5,20 | $4,88 | 29,30K |
| 2026-06-18 | $5,10 | -2,39 % | $5,16 | $5,20 | $5,03 | 22,60K |
| 2026-06-17 | $5,22 | -1,60 % | $5,22 | $5,54 | $5,11 | 24,30K |
| 2026-06-16 | $5,31 | -1,12 % | $5,32 | $5,66 | $5,10 | 48,20K |
| 2026-06-15 | $5,37 | -2,36 % | $5,29 | $5,43 | $5,25 | 18,30K |
| 2026-06-12 | $5,50 | -3,00 % | $5,36 | $5,69 | $5,00 | 270,50K |
| 2026-06-11 | $5,67 | +10,74 % | $5,59 | $5,88 | $5,16 | 537,60K |
| 2026-06-10 | $5,12 | -1,16 % | $4,96 | $6,20 | $4,89 | 149,80K |
| 2026-06-09 | $5,18 | -8,16 % | $5,69 | $9,13 | $3,96 | 894,10K |
| 2026-06-08 | $5,64 | -0,88 % | $5,50 | $5,72 | $5,43 | 8,60K |
| 2026-06-05 | $5,69 | -3,40 % | $5,72 | $5,72 | $5,40 | 65,10K |
| 2026-06-04 | $5,89 | 0,00 % | $5,88 | $6,10 | $5,80 | 18,00K |
| 2026-06-03 | $5,89 | -4,23 % | $6,07 | $6,07 | $5,61 | 20,80K |
| 2026-06-02 | $6,15 | +5,49 % | $5,87 | $6,20 | $5,60 | 29,90K |
| 2026-06-01 | $5,83 | -1,19 % | $5,68 | $5,97 | $5,61 | 34,20K |
| 2026-05-29 | $5,90 | -7,09 % | $5,82 | $6,20 | $5,44 | 221,40K |
| 2026-05-28 | $6,35 | +1,44 % | $5,79 | $6,38 | $5,31 | 500,50K |
| 2026-05-27 | $6,26 | +2,12 % | $5,92 | $6,29 | $5,92 | 33,20K |
| 2026-05-26 | $6,13 | +0,49 % | $5,96 | $6,20 | $5,79 | 7,90K |