Datacentrex, Inc. DTCX
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,86+0,06 (+3,33 %)
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 | $1,86 | +3,33 % | $1,81 | $1,89 | $1,80 | 65,80K |
| 2026-09-30 | $1,80 | +1,41 % | $1,78 | $1,91 | $1,76 | 71,80K |
| 2026-09-29 | $1,77 | -0,84 % | $1,81 | $1,83 | $1,65 | 279,00K |
| 2026-09-28 | $1,79 | -6,28 % | $1,88 | $1,90 | $1,77 | 130,90K |
| 2026-09-25 | $1,91 | -4,02 % | $1,99 | $1,99 | $1,90 | 118,40K |
| 2026-09-24 | $1,99 | -1,49 % | $2,00 | $2,05 | $1,93 | 142,20K |
| 2026-09-23 | $2,02 | -2,42 % | $2,05 | $2,06 | $1,97 | 51,70K |
| 2026-09-22 | $2,07 | +0,49 % | $2,05 | $2,10 | $2,05 | 113,90K |
| 2026-09-21 | $2,06 | -0,48 % | $2,08 | $2,11 | $1,99 | 360,10K |
| 2026-09-18 | $2,07 | -2,82 % | $2,13 | $2,24 | $1,99 | 368,70K |
| 2026-09-17 | $2,13 | +2,40 % | $2,04 | $2,17 | $2,01 | 362,40K |
| 2026-09-16 | $2,08 | +4,00 % | $2,00 | $2,09 | $1,91 | 198,70K |
| 2026-09-15 | $2,00 | 0,00 % | $2,00 | $2,02 | $1,95 | 90,40K |
| 2026-09-14 | $2,00 | -0,99 % | $1,98 | $2,05 | $1,96 | 34,20K |
| 2026-09-11 | $2,02 | +0,50 % | $2,01 | $2,04 | $1,96 | 93,80K |
| 2026-09-10 | $2,01 | -0,50 % | $1,99 | $2,14 | $1,99 | 411,60K |
| 2026-09-09 | $2,02 | +4,66 % | $1,94 | $2,07 | $1,94 | 60,80K |
| 2026-09-08 | $1,93 | -3,98 % | $1,97 | $2,08 | $1,93 | 84,10K |
| 2026-09-04 | $2,01 | -5,19 % | $2,10 | $2,15 | $2,00 | 409,90K |
| 2026-09-03 | $2,12 | +12,77 % | $1,88 | $2,18 | $1,87 | 402,00K |
| 2026-09-02 | $1,88 | -9,62 % | $1,99 | $2,03 | $1,88 | 279,20K |
| 2026-09-01 | $2,08 | -6,31 % | $2,18 | $2,32 | $2,06 | 713,50K |
| 2026-08-31 | $2,22 | -14,62 % | $2,79 | $2,95 | $2,14 | 386,80K |
| 2026-08-28 | $2,60 | -4,06 % | $2,70 | $2,75 | $2,60 | 70,80K |
| 2026-08-27 | $2,71 | 0,00 % | $2,69 | $2,81 | $2,66 | 158,70K |
| 2026-08-26 | $2,71 | -1,09 % | $2,69 | $2,75 | $2,50 | 341,60K |
| 2026-08-25 | $2,74 | -6,16 % | $2,90 | $3,00 | $2,67 | 516,10K |
| 2026-08-24 | $2,92 | +11,45 % | $2,62 | $2,93 | $2,57 | 850,90K |
| 2026-08-21 | $2,62 | +29,70 % | $2,04 | $2,66 | $1,99 | 1,33M |
| 2026-08-20 | $2,02 | -1,94 % | $2,09 | $2,09 | $1,97 | 60,50K |
| 2026-08-19 | $2,06 | +4,04 % | $1,96 | $2,07 | $1,93 | 70,10K |
| 2026-08-18 | $1,98 | +3,66 % | $1,89 | $1,98 | $1,88 | 82,50K |
| 2026-08-17 | $1,91 | -1,55 % | $1,94 | $1,94 | $1,89 | 57,80K |
| 2026-08-14 | $1,94 | +1,04 % | $1,91 | $1,94 | $1,90 | 84,00K |
| 2026-08-13 | $1,92 | -0,52 % | $1,91 | $1,93 | $1,87 | 90,50K |
| 2026-08-12 | $1,93 | 0,00 % | $1,92 | $1,95 | $1,89 | 70,10K |
| 2026-08-11 | $1,93 | -1,03 % | $1,95 | $1,99 | $1,92 | 106,70K |
| 2026-08-10 | $1,95 | -4,88 % | $2,00 | $2,05 | $1,91 | 139,10K |
| 2026-08-07 | $2,05 | +6,77 % | $1,94 | $2,05 | $1,94 | 101,50K |
| 2026-08-06 | $1,92 | -2,04 % | $1,94 | $1,98 | $1,91 | 45,20K |
| 2026-08-05 | $1,96 | 0,00 % | $1,97 | $1,99 | $1,94 | 68,70K |
| 2026-08-04 | $1,96 | +2,08 % | $1,91 | $2,06 | $1,91 | 240,80K |
| 2026-08-03 | $1,92 | +9,09 % | $1,77 | $1,93 | $1,77 | 70,60K |
| 2026-07-31 | $1,76 | -2,22 % | $1,78 | $1,81 | $1,76 | 56,50K |
| 2026-07-30 | $1,80 | 0,00 % | $1,79 | $1,83 | $1,76 | 41,00K |
| 2026-07-29 | $1,80 | -2,17 % | $1,84 | $1,88 | $1,79 | 72,10K |
| 2026-07-28 | $1,84 | +1,66 % | $1,80 | $1,86 | $1,75 | 52,20K |
| 2026-07-27 | $1,81 | -3,21 % | $1,87 | $1,94 | $1,79 | 56,00K |
| 2026-07-24 | $1,87 | -2,60 % | $1,92 | $1,93 | $1,86 | 50,50K |
| 2026-07-23 | $1,92 | +1,05 % | $1,88 | $1,95 | $1,85 | 31,90K |
| 2026-07-22 | $1,90 | -1,55 % | $1,95 | $2,02 | $1,84 | 67,10K |
| 2026-07-21 | $1,93 | -3,50 % | $2,01 | $2,06 | $1,90 | 108,80K |
| 2026-07-20 | $2,00 | -7,41 % | $2,18 | $2,23 | $1,98 | 206,40K |
| 2026-07-17 | $2,16 | +4,35 % | $2,04 | $2,18 | $2,01 | 193,00K |
| 2026-07-16 | $2,07 | -1,90 % | $2,09 | $2,16 | $2,04 | 176,50K |
| 2026-07-15 | $2,11 | +0,96 % | $2,10 | $2,15 | $2,00 | 138,00K |
| 2026-07-14 | $2,09 | +2,96 % | $2,04 | $2,10 | $2,00 | 57,10K |
| 2026-07-13 | $2,03 | -0,25 % | $2,02 | $2,07 | $2,00 | 69,90K |
| 2026-07-10 | $2,04 | +0,25 % | $2,02 | $2,06 | $1,93 | 72,10K |
| 2026-07-09 | $2,03 | +6,28 % | $1,89 | $2,22 | $1,89 | 487,30K |
| 2026-07-08 | $1,91 | -3,05 % | $1,95 | $1,99 | $1,88 | 125,70K |
| 2026-07-07 | $1,97 | +1,03 % | $1,95 | $1,99 | $1,88 | 141,10K |
| 2026-07-06 | $1,95 | +14,71 % | $1,69 | $2,04 | $1,69 | 333,70K |
| 2026-07-02 | $1,70 | -1,73 % | $1,76 | $1,80 | $1,68 | 164,70K |
| 2026-07-01 | $1,73 | -2,81 % | $1,78 | $1,82 | $1,73 | 207,30K |
| 2026-06-30 | $1,78 | -1,66 % | $1,77 | $1,86 | $1,77 | 191,60K |
| 2026-06-29 | $1,81 | -4,23 % | $1,92 | $1,95 | $1,70 | 302,80K |
| 2026-06-26 | $1,89 | -0,53 % | $1,93 | $2,00 | $1,87 | 414,30K |
| 2026-06-25 | $1,90 | -10,38 % | $2,12 | $2,12 | $1,90 | 149,30K |
| 2026-06-24 | $2,12 | -4,07 % | $2,18 | $2,30 | $2,11 | 504,20K |
| 2026-06-23 | $2,21 | +8,87 % | $2,03 | $2,23 | $2,03 | 230,60K |
| 2026-06-22 | $2,03 | -0,49 % | $2,05 | $2,10 | $1,95 | 451,00K |
| 2026-06-18 | $2,04 | -0,97 % | $2,05 | $2,10 | $1,99 | 291,30K |
| 2026-06-17 | $2,06 | -1,90 % | $2,10 | $2,17 | $2,02 | 525,10K |
| 2026-06-16 | $2,10 | -2,33 % | $2,13 | $2,17 | $2,09 | 138,70K |
| 2026-06-15 | $2,15 | -0,92 % | $2,13 | $2,24 | $2,13 | 153,80K |
| 2026-06-12 | $2,17 | +2,36 % | $2,09 | $2,28 | $2,09 | 291,40K |
| 2026-06-11 | $2,12 | 0,00 % | $2,10 | $2,14 | $2,04 | 226,90K |
| 2026-06-10 | $2,12 | -0,93 % | $2,13 | $2,26 | $2,08 | 481,60K |
| 2026-06-09 | $2,14 | -1,38 % | $2,13 | $2,20 | $2,07 | 226,10K |
| 2026-06-08 | $2,17 | -2,25 % | $2,24 | $2,28 | $2,08 | 271,80K |
| 2026-06-05 | $2,22 | -2,20 % | $2,22 | $2,28 | $2,20 | 104,10K |
| 2026-06-04 | $2,27 | +1,34 % | $2,20 | $2,32 | $2,20 | 328,30K |
| 2026-06-03 | $2,24 | -2,18 % | $2,26 | $2,36 | $2,21 | 182,00K |
| 2026-06-02 | $2,29 | -9,13 % | $2,47 | $2,47 | $2,27 | 230,70K |
| 2026-06-01 | $2,52 | +9,09 % | $2,33 | $2,55 | $2,26 | 437,30K |
| 2026-05-29 | $2,31 | +6,94 % | $2,16 | $2,35 | $2,14 | 623,50K |
| 2026-05-28 | $2,16 | -1,37 % | $2,17 | $2,21 | $2,15 | 800,30K |
| 2026-05-27 | $2,19 | +1,86 % | $2,12 | $2,37 | $2,12 | 584,70K |
| 2026-05-26 | $2,15 | -0,46 % | $2,13 | $2,29 | $2,13 | 179,60K |