Dynamix Corporation III Class A DNMX
NASDAQ · Vereinigte Staaten · Finanzen
$10,080,00 (0,00 %)
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 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 885 |
| 2026-09-30 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,07 | 1,20K |
| 2026-09-29 | $10,08 | +0,25 % | $10,06 | $10,08 | $10,06 | 283,70K |
| 2026-09-28 | $10,06 | 0,00 % | $10,06 | $10,06 | $10,06 | 0 |
| 2026-09-25 | $10,06 | +0,05 % | $10,06 | $10,06 | $10,06 | 200 |
| 2026-09-24 | $10,05 | -0,10 % | $10,06 | $10,06 | $10,05 | 500 |
| 2026-09-23 | $10,06 | +0,05 % | $10,05 | $10,06 | $10,05 | 1,20K |
| 2026-09-22 | $10,06 | -0,05 % | $10,06 | $10,06 | $10,06 | 1,60K |
| 2026-09-21 | $10,06 | +0,10 % | $10,06 | $10,06 | $10,05 | 87,30K |
| 2026-09-18 | $10,05 | -0,20 % | $10,06 | $10,07 | $10,05 | 325,70K |
| 2026-09-17 | $10,07 | +0,10 % | $10,07 | $10,07 | $10,07 | 500 |
| 2026-09-16 | $10,06 | 0,00 % | $10,07 | $10,07 | $10,06 | 300 |
| 2026-09-15 | $10,06 | -0,10 % | $10,06 | $10,07 | $10,06 | 269,70K |
| 2026-09-14 | $10,07 | 0,00 % | $10,07 | $10,07 | $10,06 | 35,90K |
| 2026-09-11 | $10,07 | 0,00 % | $10,07 | $10,07 | $10,07 | 40,10K |
| 2026-09-10 | $10,07 | 0,00 % | $10,07 | $10,07 | $10,07 | 100 |
| 2026-09-09 | $10,07 | 0,00 % | $10,07 | $10,07 | $10,07 | 10,40K |
| 2026-09-08 | $10,07 | +0,05 % | $10,07 | $10,07 | $10,06 | 15,00K |
| 2026-09-04 | $10,06 | -0,15 % | $10,07 | $10,07 | $10,06 | 180,40K |
| 2026-09-03 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,07 | 77,20K |
| 2026-09-02 | $10,08 | +0,10 % | $10,08 | $10,08 | $10,08 | 25,30K |
| 2026-09-01 | $10,07 | -0,10 % | $10,07 | $10,07 | $10,06 | 27,30K |
| 2026-08-31 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 0 |
| 2026-08-28 | $10,08 | +0,10 % | $10,06 | $10,08 | $10,06 | 1,50K |
| 2026-08-27 | $10,07 | +0,10 % | $10,07 | $10,07 | $10,06 | 113,60K |
| 2026-08-26 | $10,06 | 0,00 % | $10,06 | $10,06 | $10,06 | 318,80K |
| 2026-08-25 | $10,06 | 0,00 % | $10,07 | $10,07 | $10,06 | 101,20K |
| 2026-08-24 | $10,06 | 0,00 % | $10,06 | $10,06 | $10,06 | 0 |
| 2026-08-21 | $10,06 | 0,00 % | $10,07 | $10,07 | $10,06 | 2,40K |
| 2026-08-20 | $10,06 | +0,20 % | $10,06 | $10,06 | $10,06 | 39,60K |
| 2026-08-19 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 0 |
| 2026-08-18 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 0 |
| 2026-08-17 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 0 |
| 2026-08-14 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 0 |
| 2026-08-13 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 0 |
| 2026-08-12 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 0 |
| 2026-08-11 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 0 |
| 2026-08-10 | $10,04 | +0,15 % | $10,03 | $10,04 | $10,03 | 4,10K |
| 2026-08-07 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 0 |
| 2026-08-06 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 0 |
| 2026-08-05 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 0 |
| 2026-08-04 | $10,02 | -0,05 % | $10,03 | $10,03 | $10,02 | 12,90K |
| 2026-08-03 | $10,03 | -0,05 % | $10,03 | $10,03 | $10,03 | 2,50K |
| 2026-07-31 | $10,03 | +0,15 % | $10,02 | $10,04 | $10,02 | 12,40K |
| 2026-07-30 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 0 |
| 2026-07-29 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 10,10K |
| 2026-07-28 | $10,02 | +0,10 % | $10,02 | $10,02 | $10,01 | 31,90K |
| 2026-07-27 | $10,01 | 0,00 % | $10,02 | $10,02 | $10,01 | 5,00K |
| 2026-07-24 | $10,01 | 0,00 % | $10,01 | $10,01 | $10,01 | 0 |
| 2026-07-23 | $10,01 | -0,10 % | $10,01 | $10,01 | $10,01 | 6,60K |
| 2026-07-22 | $10,02 | 0,00 % | $10,01 | $10,02 | $10,01 | 28,40K |
| 2026-07-21 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 0 |
| 2026-07-20 | $10,02 | +0,10 % | $10,02 | $10,02 | $10,01 | 2,20K |
| 2026-07-17 | $10,01 | -0,10 % | $10,02 | $10,02 | $10,01 | 8,50K |
| 2026-07-16 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 0 |
| 2026-07-15 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 2,00K |
| 2026-07-14 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 2,00K |
| 2026-07-13 | $10,02 | 0,00 % | $10,03 | $10,03 | $10,02 | 17,20K |
| 2026-07-10 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 0 |
| 2026-07-09 | $10,02 | -0,20 % | $10,03 | $10,03 | $10,02 | 4,20K |
| 2026-07-08 | $10,04 | +0,20 % | $10,03 | $10,04 | $10,02 | 51,10K |
| 2026-07-07 | $10,02 | 0,00 % | $10,02 | $10,03 | $10,01 | 59,80K |
| 2026-07-06 | $10,02 | +0,10 % | $10,02 | $10,02 | $10,02 | 39,40K |
| 2026-07-02 | $10,01 | +0,10 % | $10,01 | $10,02 | $10,01 | 28,20K |
| 2026-07-01 | $10,00 | +0,10 % | $10,00 | $10,00 | $10,00 | 200 |
| 2026-06-30 | $9,99 | -0,10 % | $10,01 | $10,01 | $9,99 | 86,70K |
| 2026-06-29 | $10,00 | 0,00 % | $10,01 | $10,01 | $10,00 | 50,20K |
| 2026-06-26 | $10,00 | 0,00 % | $10,01 | $10,02 | $10,00 | 3,40K |
| 2026-06-25 | $10,00 | 0,00 % | $10,01 | $10,01 | $10,00 | 300 |
| 2026-06-24 | $10,00 | -0,10 % | $10,02 | $10,02 | $10,00 | 28,30K |
| 2026-06-23 | $10,01 | -0,10 % | $10,02 | $10,02 | $10,01 | 8,10K |
| 2026-06-22 | $10,02 | +0,10 % | $10,02 | $10,03 | $10,02 | 4,40K |
| 2026-06-18 | $10,01 | 0,00 % | $10,02 | $10,02 | $10,01 | 88,70K |
| 2026-06-17 | $10,01 | -0,05 % | $10,01 | $10,02 | $10,01 | 2,40K |
| 2026-06-16 | $10,02 | -0,05 % | $10,02 | $10,02 | $10,02 | 3,80K |
| 2026-06-15 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 3,60K |
| 2026-06-12 | $10,02 | 0,00 % | $10,01 | $10,02 | $10,01 | 3,80K |
| 2026-06-11 | $10,02 | 0,00 % | $10,03 | $10,03 | $10,02 | 6,50K |
| 2026-06-10 | $10,02 | +0,10 % | $10,02 | $10,03 | $10,02 | 22,70K |
| 2026-06-09 | $10,01 | -0,20 % | $10,02 | $10,02 | $10,01 | 31,20K |
| 2026-06-08 | $10,03 | +0,10 % | $10,03 | $10,03 | $10,03 | 2,90K |
| 2026-06-05 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,01 | 37,00K |
| 2026-06-04 | $10,02 | 0,00 % | $10,02 | $10,03 | $10,02 | 23,50K |
| 2026-06-03 | $10,02 | +0,10 % | $10,02 | $10,03 | $10,01 | 43,50K |
| 2026-06-02 | $10,01 | 0,00 % | $10,02 | $10,02 | $10,01 | 100,30K |
| 2026-06-01 | $10,01 | 0,00 % | $10,02 | $10,02 | $10,01 | 43,20K |
| 2026-05-29 | $10,01 | -0,10 % | $10,02 | $10,02 | $10,01 | 20,30K |
| 2026-05-28 | $10,02 | +0,15 % | $10,02 | $10,02 | $10,01 | 300 |
| 2026-05-27 | $10,01 | -0,05 % | $10,02 | $10,02 | $10,01 | 10,50K |
| 2026-05-26 | $10,01 | -0,10 % | $10,02 | $10,02 | $10,01 | 3,90K |