Big Tree Cloud Holdings Limited DSY
NASDAQ · Vereinigte Staaten · Sonstiges
$3,56+0,06 (+1,71 %)
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 | $3,56 | +2,30 % | $3,48 | $3,60 | $3,48 | 6,90K |
| 2026-10-01 | $3,48 | -4,92 % | $3,60 | $3,66 | $3,48 | 10,50K |
| 2026-09-30 | $3,66 | +1,95 % | $3,59 | $3,69 | $3,59 | 4,70K |
| 2026-09-29 | $3,59 | +0,28 % | $3,60 | $3,65 | $3,58 | 4,20K |
| 2026-09-28 | $3,58 | -0,83 % | $3,64 | $3,64 | $3,58 | 3,50K |
| 2026-09-25 | $3,61 | +0,28 % | $3,60 | $3,70 | $3,60 | 4,40K |
| 2026-09-24 | $3,60 | -1,64 % | $3,66 | $3,66 | $3,55 | 7,40K |
| 2026-09-23 | $3,66 | +2,52 % | $3,59 | $3,80 | $3,57 | 11,40K |
| 2026-09-22 | $3,57 | +1,71 % | $3,55 | $3,65 | $3,53 | 8,10K |
| 2026-09-21 | $3,51 | +0,29 % | $3,52 | $3,65 | $3,51 | 10,00K |
| 2026-09-18 | $3,50 | -0,28 % | $3,50 | $3,60 | $3,50 | 3,90K |
| 2026-09-17 | $3,51 | +2,63 % | $3,45 | $3,61 | $3,44 | 173,70K |
| 2026-09-16 | $3,42 | -5,79 % | $3,69 | $3,76 | $3,42 | 23,80K |
| 2026-09-15 | $3,63 | 0,00 % | $3,67 | $3,76 | $3,63 | 4,00K |
| 2026-09-14 | $3,63 | -3,71 % | $3,80 | $3,88 | $3,63 | 10,10K |
| 2026-09-11 | $3,77 | -1,05 % | $3,90 | $3,90 | $3,77 | 5,70K |
| 2026-09-10 | $3,81 | +1,87 % | $3,74 | $4,00 | $3,73 | 16,40K |
| 2026-09-09 | $3,74 | +0,54 % | $3,87 | $3,91 | $3,72 | 31,90K |
| 2026-09-08 | $3,72 | -3,88 % | $3,91 | $3,91 | $3,72 | 13,50K |
| 2026-09-04 | $3,87 | -1,02 % | $3,81 | $3,90 | $3,81 | 7,50K |
| 2026-09-03 | $3,91 | -0,51 % | $3,94 | $4,02 | $3,91 | 9,10K |
| 2026-09-02 | $3,93 | +3,42 % | $3,83 | $4,02 | $3,83 | 9,10K |
| 2026-09-01 | $3,80 | -4,04 % | $3,94 | $3,97 | $3,80 | 16,00K |
| 2026-08-31 | $3,96 | +0,25 % | $4,07 | $4,07 | $3,93 | 13,20K |
| 2026-08-28 | $3,95 | +0,51 % | $4,07 | $4,14 | $3,91 | 47,00K |
| 2026-08-27 | $3,93 | -3,44 % | $4,03 | $4,15 | $3,91 | 26,60K |
| 2026-08-26 | $4,07 | -2,16 % | $4,16 | $4,18 | $4,07 | 11,50K |
| 2026-08-25 | $4,16 | +1,71 % | $4,06 | $4,25 | $4,06 | 20,40K |
| 2026-08-24 | $4,09 | +0,99 % | $3,93 | $4,14 | $3,93 | 12,20K |
| 2026-08-21 | $4,05 | -0,49 % | $4,03 | $4,15 | $4,03 | 15,50K |
| 2026-08-20 | $4,07 | +6,27 % | $3,77 | $4,20 | $3,77 | 54,40K |
| 2026-08-19 | $3,83 | -4,25 % | $3,88 | $3,95 | $3,80 | 28,60K |
| 2026-08-18 | $4,00 | -6,32 % | $4,20 | $4,25 | $4,00 | 37,60K |
| 2026-08-17 | $4,27 | -2,51 % | $4,32 | $4,40 | $4,27 | 41,20K |
| 2026-08-14 | $4,38 | +2,82 % | $4,45 | $4,52 | $4,34 | 46,20K |
| 2026-08-13 | $4,26 | -2,74 % | $4,33 | $4,36 | $4,20 | 34,80K |
| 2026-08-12 | $4,38 | -7,79 % | $4,63 | $4,63 | $4,35 | 73,00K |
| 2026-08-11 | $4,75 | -1,45 % | $4,64 | $4,80 | $4,45 | 76,50K |
| 2026-08-10 | $4,82 | +4,78 % | $3,75 | $4,88 | $3,72 | 367,70K |
| 2026-08-07 | $4,60 | +33,33 % | $6,03 | $6,23 | $4,34 | 26,62M |
| 2026-08-06 | $3,45 | +3,29 % | $3,38 | $3,45 | $3,38 | 8,46M |
| 2026-08-05 | $3,34 | -6,70 % | $3,58 | $3,58 | $3,34 | 31,80K |
| 2026-08-04 | $3,58 | -5,54 % | $3,85 | $3,85 | $3,57 | 12,40K |
| 2026-08-03 | $3,79 | +0,53 % | $3,81 | $3,81 | $3,65 | 40,20K |
| 2026-07-31 | $3,77 | +17,45 % | $3,37 | $3,85 | $3,26 | 73,50K |
| 2026-07-30 | $3,21 | +0,63 % | $3,17 | $3,34 | $3,17 | 10,50K |
| 2026-07-29 | $3,19 | -3,33 % | $3,23 | $3,24 | $3,19 | 11,60K |
| 2026-07-28 | $3,30 | -0,30 % | $3,27 | $3,33 | $3,27 | 7,30K |
| 2026-07-27 | $3,31 | +4,75 % | $3,08 | $3,36 | $3,08 | 12,90K |
| 2026-07-24 | $3,16 | -8,41 % | $3,29 | $3,36 | $3,14 | 29,30K |
| 2026-07-23 | $3,45 | +12,01 % | $3,13 | $3,69 | $3,11 | 60,10K |
| 2026-07-22 | $3,08 | +7,13 % | $2,87 | $3,21 | $2,86 | 35,00K |
| 2026-07-21 | $2,88 | +1,59 % | $2,82 | $2,96 | $2,80 | 18,00K |
| 2026-07-20 | $2,83 | -9,58 % | $3,01 | $3,03 | $2,81 | 24,60K |
| 2026-07-17 | $3,13 | -3,99 % | $3,15 | $3,16 | $3,07 | 11,60K |
| 2026-07-16 | $3,26 | -3,26 % | $3,31 | $3,32 | $3,11 | 12,50K |
| 2026-07-15 | $3,37 | -2,60 % | $3,36 | $3,54 | $3,31 | 22,30K |
| 2026-07-14 | $3,46 | -7,49 % | $3,58 | $3,58 | $3,35 | 43,60K |
| 2026-07-13 | $3,74 | -5,08 % | $3,95 | $3,95 | $3,66 | 37,50K |
| 2026-07-10 | $3,94 | -9,22 % | $4,29 | $4,29 | $3,86 | 40,10K |
| 2026-07-09 | $4,34 | +2,60 % | $4,26 | $4,34 | $4,00 | 65,70K |
| 2026-07-08 | $4,23 | -7,84 % | $4,33 | $4,33 | $4,00 | 78,60K |
| 2026-07-07 | $4,59 | -2,75 % | $4,51 | $4,74 | $4,33 | 102,40K |
| 2026-07-06 | $4,72 | +5,59 % | $4,07 | $4,72 | $3,91 | 667,00K |
| 2026-07-02 | $4,47 | +55,21 % | $4,19 | $4,90 | $3,92 | 22,65M |
| 2026-07-01 | $2,88 | +7,46 % | $2,65 | $2,90 | $2,63 | 3,91M |
| 2026-06-30 | $2,68 | +0,75 % | $2,70 | $2,75 | $2,52 | 26,80K |
| 2026-06-29 | $2,66 | -4,66 % | $2,85 | $2,85 | $2,65 | 33,90K |
| 2026-06-26 | $2,79 | 0,00 % | $2,78 | $3,03 | $2,76 | 71,70K |
| 2026-06-25 | $2,79 | -3,46 % | $2,83 | $2,94 | $2,60 | 73,70K |
| 2026-06-24 | $2,89 | -8,83 % | $3,22 | $3,56 | $2,80 | 118,00K |
| 2026-06-23 | $3,17 | -7,85 % | $3,11 | $3,36 | $2,96 | 58,40K |
| 2026-06-22 | $3,44 | -13,78 % | $4,03 | $4,03 | $3,38 | 74,80K |
| 2026-06-18 | $3,99 | -13,64 % | $4,14 | $4,54 | $3,75 | 100,80K |
| 2026-06-17 | $4,62 | -13,48 % | $5,00 | $5,36 | $4,55 | 171,00K |
| 2026-06-16 | $5,34 | +3,09 % | $4,82 | $5,59 | $4,70 | 278,60K |
| 2026-06-15 | $5,18 | +6,15 % | $5,10 | $5,42 | $4,76 | 760,40K |
| 2026-06-12 | $4,88 | +25,77 % | $6,88 | $7,24 | $4,42 | 29,08M |
| 2026-06-11 | $3,88 | -46,11 % | $4,19 | $4,66 | $3,41 | 1,25M |
| 2026-06-10 | $7,20 | +291,30 % | $9,58 | $19,90 | $6,39 | 113,59M |
| 2026-06-09 | $1,84 | +2,22 % | $1,90 | $1,95 | $1,74 | 78,60K |
| 2026-06-08 | $1,80 | +1,69 % | $1,90 | $2,00 | $1,75 | 103,10K |
| 2026-06-05 | $1,77 | -3,80 % | $1,80 | $1,85 | $1,72 | 13,80K |
| 2026-06-04 | $1,84 | -3,16 % | $1,86 | $1,90 | $1,73 | 10,00K |
| 2026-06-03 | $1,90 | 0,00 % | $1,75 | $1,92 | $1,75 | 9,90K |
| 2026-06-02 | $1,90 | +2,43 % | $1,88 | $1,92 | $1,85 | 11,50K |
| 2026-06-01 | $1,86 | -0,80 % | $1,88 | $1,90 | $1,82 | 20,90K |
| 2026-05-29 | $1,87 | -2,09 % | $1,90 | $1,90 | $1,87 | 3,90K |
| 2026-05-28 | $1,91 | +2,69 % | $1,81 | $2,26 | $1,67 | 136,80K |
| 2026-05-27 | $1,86 | -1,59 % | $1,94 | $1,94 | $1,83 | 14,60K |