DSS, Inc. DSS
AMEX · Vereinigte Staaten · Kommerzielle Dienstleistungen
$0,6400-0,04 (-6,16 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0,64 | -6,16 % | $0,66 | $0,67 | $0,64 | 38,00K |
| 2026-09-29 | $0,68 | -1,16 % | $0,72 | $0,72 | $0,67 | 23,60K |
| 2026-09-28 | $0,69 | -2,54 % | $0,69 | $0,70 | $0,67 | 14,40K |
| 2026-09-25 | $0,71 | +4,58 % | $0,67 | $0,73 | $0,67 | 12,60K |
| 2026-09-24 | $0,68 | -2,59 % | $0,69 | $0,70 | $0,66 | 29,60K |
| 2026-09-23 | $0,69 | -2,52 % | $0,69 | $0,73 | $0,68 | 15,60K |
| 2026-09-22 | $0,71 | -3,52 % | $0,71 | $0,73 | $0,68 | 104,10K |
| 2026-09-21 | $0,74 | +5,42 % | $0,69 | $0,77 | $0,69 | 136,00K |
| 2026-09-18 | $0,70 | -2,64 % | $0,69 | $0,74 | $0,69 | 102,70K |
| 2026-09-17 | $0,72 | -3,10 % | $0,72 | $0,77 | $0,71 | 36,30K |
| 2026-09-16 | $0,74 | +0,27 % | $0,70 | $0,75 | $0,70 | 104,70K |
| 2026-09-15 | $0,74 | -2,76 % | $0,74 | $0,77 | $0,73 | 56,50K |
| 2026-09-14 | $0,76 | +5,39 % | $0,70 | $0,76 | $0,69 | 58,60K |
| 2026-09-11 | $0,72 | -6,83 % | $0,75 | $0,76 | $0,71 | 139,10K |
| 2026-09-10 | $0,78 | +3,47 % | $0,75 | $0,80 | $0,75 | 127,10K |
| 2026-09-09 | $0,75 | -8,76 % | $0,76 | $0,84 | $0,71 | 281,20K |
| 2026-09-08 | $0,82 | -0,96 % | $0,83 | $0,90 | $0,75 | 981,50K |
| 2026-09-04 | $0,83 | -2,35 % | $0,77 | $0,85 | $0,68 | 9,58M |
| 2026-09-03 | $0,85 | +53,99 % | $0,60 | $1,18 | $0,60 | 110,53M |
| 2026-09-02 | $0,55 | +0,73 % | $0,57 | $0,61 | $0,46 | 177,00K |
| 2026-09-01 | $0,55 | +2,05 % | $0,53 | $0,59 | $0,53 | 43,10K |
| 2026-08-31 | $0,54 | -1,29 % | $0,54 | $0,54 | $0,54 | 2,10K |
| 2026-08-28 | $0,54 | 0,00 % | $0,54 | $0,54 | $0,54 | 1,50K |
| 2026-08-27 | $0,54 | +1,49 % | $0,55 | $0,56 | $0,54 | 4,10K |
| 2026-08-26 | $0,54 | +0,19 % | $0,58 | $0,58 | $0,54 | 6,10K |
| 2026-08-25 | $0,54 | -3,95 % | $0,54 | $0,55 | $0,54 | 3,90K |
| 2026-08-24 | $0,56 | +3,15 % | $0,54 | $0,57 | $0,54 | 7,50K |
| 2026-08-21 | $0,54 | -1,82 % | $0,56 | $0,57 | $0,54 | 5,60K |
| 2026-08-20 | $0,55 | +2,61 % | $0,53 | $0,56 | $0,53 | 12,10K |
| 2026-08-19 | $0,54 | -4,29 % | $0,56 | $0,57 | $0,54 | 6,60K |
| 2026-08-18 | $0,56 | -0,36 % | $0,56 | $0,57 | $0,56 | 4,10K |
| 2026-08-17 | $0,56 | -0,53 % | $0,56 | $0,58 | $0,51 | 9,80K |
| 2026-08-14 | $0,56 | +9,50 % | $0,54 | $0,58 | $0,52 | 49,30K |
| 2026-08-13 | $0,52 | +0,58 % | $0,51 | $0,54 | $0,51 | 8,20K |
| 2026-08-12 | $0,51 | 0,00 % | $0,51 | $0,54 | $0,51 | 11,10K |
| 2026-08-11 | $0,51 | +0,59 % | $0,49 | $0,56 | $0,49 | 78,10K |
| 2026-08-10 | $0,51 | -0,20 % | $0,51 | $0,56 | $0,51 | 36,70K |
| 2026-08-07 | $0,51 | +2,20 % | $0,52 | $0,54 | $0,51 | 18,20K |
| 2026-08-06 | $0,50 | -9,09 % | $0,54 | $0,54 | $0,50 | 9,00K |
| 2026-08-05 | $0,55 | +1,66 % | $0,56 | $0,56 | $0,53 | 9,60K |
| 2026-08-04 | $0,54 | +1,50 % | $0,54 | $0,58 | $0,53 | 59,20K |
| 2026-08-03 | $0,53 | -0,74 % | $0,54 | $0,55 | $0,51 | 122,30K |
| 2026-07-31 | $0,54 | +7,40 % | $0,51 | $0,54 | $0,50 | 25,50K |
| 2026-07-30 | $0,50 | +2,04 % | $0,53 | $0,53 | $0,50 | 4,90K |
| 2026-07-29 | $0,49 | -10,09 % | $0,55 | $0,55 | $0,49 | 199,70K |
| 2026-07-28 | $0,55 | -3,02 % | $0,54 | $0,56 | $0,54 | 18,50K |
| 2026-07-27 | $0,56 | +2,18 % | $0,54 | $0,58 | $0,54 | 59,00K |
| 2026-07-24 | $0,55 | -2,14 % | $0,55 | $0,58 | $0,54 | 24,60K |
| 2026-07-23 | $0,56 | -7,87 % | $0,55 | $0,59 | $0,55 | 25,70K |
| 2026-07-22 | $0,61 | 0,00 % | $0,57 | $0,61 | $0,56 | 47,10K |
| 2026-07-21 | $0,61 | -2,71 % | $0,60 | $0,61 | $0,60 | 17,90K |
| 2026-07-20 | $0,63 | +4,50 % | $0,60 | $0,63 | $0,60 | 76,80K |
| 2026-07-17 | $0,60 | +3,09 % | $0,57 | $0,60 | $0,57 | 49,80K |
| 2026-07-16 | $0,58 | -3,96 % | $0,59 | $0,63 | $0,58 | 73,00K |
| 2026-07-15 | $0,61 | +7,26 % | $0,60 | $0,61 | $0,58 | 65,60K |
| 2026-07-14 | $0,56 | +1,07 % | $0,56 | $0,59 | $0,55 | 33,20K |
| 2026-07-13 | $0,56 | -4,28 % | $0,57 | $0,60 | $0,55 | 50,00K |
| 2026-07-10 | $0,58 | -4,26 % | $0,59 | $0,60 | $0,57 | 134,90K |
| 2026-07-09 | $0,61 | 0,00 % | $0,62 | $0,64 | $0,60 | 182,40K |
| 2026-07-08 | $0,61 | -4,69 % | $0,64 | $0,64 | $0,60 | 59,90K |
| 2026-07-07 | $0,64 | +2,56 % | $0,57 | $0,64 | $0,57 | 73,60K |
| 2026-07-06 | $0,62 | +2,46 % | $0,61 | $0,62 | $0,58 | 62,70K |
| 2026-07-02 | $0,61 | +1,50 % | $0,60 | $0,64 | $0,57 | 57,40K |
| 2026-07-01 | $0,60 | +1,69 % | $0,58 | $0,63 | $0,56 | 106,30K |
| 2026-06-30 | $0,59 | +2,25 % | $0,57 | $0,61 | $0,57 | 30,60K |
| 2026-06-29 | $0,58 | +6,85 % | $0,54 | $0,58 | $0,54 | 64,50K |
| 2026-06-26 | $0,54 | -3,05 % | $0,55 | $0,57 | $0,54 | 159,20K |
| 2026-06-25 | $0,56 | -8,69 % | $0,61 | $0,61 | $0,56 | 73,20K |
| 2026-06-24 | $0,61 | -0,16 % | $0,58 | $0,61 | $0,56 | 117,00K |
| 2026-06-23 | $0,61 | +2,69 % | $0,58 | $0,61 | $0,56 | 43,10K |
| 2026-06-22 | $0,60 | +11,21 % | $0,54 | $0,60 | $0,51 | 124,90K |
| 2026-06-18 | $0,54 | -4,12 % | $0,55 | $0,61 | $0,54 | 197,80K |
| 2026-06-17 | $0,56 | -1,41 % | $0,55 | $0,59 | $0,54 | 144,70K |
| 2026-06-16 | $0,57 | -6,29 % | $0,59 | $0,63 | $0,56 | 167,70K |
| 2026-06-15 | $0,60 | +2,72 % | $0,55 | $0,67 | $0,55 | 341,10K |
| 2026-06-12 | $0,59 | +2,80 % | $0,59 | $0,64 | $0,57 | 312,70K |
| 2026-06-11 | $0,57 | -14,88 % | $0,66 | $0,73 | $0,53 | 2,57M |
| 2026-06-10 | $0,67 | +33,86 % | $0,50 | $0,76 | $0,50 | 13,74M |
| 2026-06-09 | $0,50 | +19,52 % | $0,43 | $1,07 | $0,41 | 47,97M |
| 2026-06-08 | $0,42 | -12,32 % | $0,42 | $0,45 | $0,36 | 2,07M |
| 2026-06-05 | $0,48 | +2,79 % | $0,47 | $0,49 | $0,47 | 19,75M |
| 2026-06-04 | $0,47 | -1,27 % | $0,49 | $0,50 | $0,46 | 51,00K |
| 2026-06-03 | $0,47 | -7,45 % | $0,53 | $0,53 | $0,46 | 63,70K |
| 2026-06-02 | $0,51 | +0,99 % | $0,49 | $0,52 | $0,49 | 41,10K |
| 2026-06-01 | $0,50 | +5,21 % | $0,48 | $0,53 | $0,48 | 50,50K |
| 2026-05-29 | $0,48 | -2,83 % | $0,49 | $0,54 | $0,47 | 36,90K |
| 2026-05-28 | $0,49 | +0,61 % | $0,49 | $0,51 | $0,49 | 23,20K |
| 2026-05-27 | $0,49 | -6,65 % | $0,50 | $0,53 | $0,49 | 40,00K |
| 2026-05-26 | $0,53 | +4,16 % | $0,50 | $0,55 | $0,50 | 56,70K |
| 2026-05-22 | $0,50 | -0,39 % | $0,52 | $0,53 | $0,49 | 54,50K |