Datavault AI Inc. DVLT
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$0,1549-0,00 (-0,58 %)
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 | $0,15 | -3,25 % | $0,15 | $0,16 | $0,15 | 8,22M |
| 2026-09-30 | $0,16 | +6,67 % | $0,16 | $0,16 | $0,15 | 19,52M |
| 2026-09-29 | $0,15 | -6,25 % | $0,16 | $0,17 | $0,15 | 32,87M |
| 2026-09-28 | $0,16 | +6,67 % | $0,15 | $0,17 | $0,15 | 43,97M |
| 2026-09-25 | $0,15 | 0,00 % | $0,15 | $0,16 | $0,15 | 21,01M |
| 2026-09-24 | $0,15 | 0,00 % | $0,15 | $0,16 | $0,14 | 43,91M |
| 2026-09-23 | $0,15 | -11,76 % | $0,16 | $0,16 | $0,15 | 47,99M |
| 2026-09-22 | $0,17 | +6,25 % | $0,16 | $0,17 | $0,15 | 53,68M |
| 2026-09-21 | $0,16 | +6,67 % | $0,16 | $0,18 | $0,16 | 80,32M |
| 2026-09-18 | $0,15 | -6,25 % | $0,17 | $0,17 | $0,15 | 84,51M |
| 2026-09-17 | $0,16 | -11,11 % | $0,17 | $0,17 | $0,16 | 89,38M |
| 2026-09-16 | $0,18 | +12,50 % | $0,16 | $0,19 | $0,16 | 166,79M |
| 2026-09-15 | $0,16 | -15,79 % | $0,19 | $0,19 | $0,15 | 158,06M |
| 2026-09-14 | $0,19 | 0,00 % | $0,19 | $0,19 | $0,18 | 26,50M |
| 2026-09-11 | $0,19 | -5,00 % | $0,20 | $0,20 | $0,19 | 25,52M |
| 2026-09-10 | $0,20 | -4,76 % | $0,20 | $0,21 | $0,20 | 26,41M |
| 2026-09-09 | $0,21 | 0,00 % | $0,22 | $0,22 | $0,20 | 44,82M |
| 2026-09-08 | $0,21 | +5,00 % | $0,22 | $0,22 | $0,21 | 65,13M |
| 2026-09-04 | $0,20 | -25,93 % | $0,27 | $0,27 | $0,18 | 248,92M |
| 2026-09-03 | $0,27 | -6,90 % | $0,29 | $0,29 | $0,27 | 24,10M |
| 2026-09-02 | $0,29 | 0,00 % | $0,29 | $0,29 | $0,28 | 10,66M |
| 2026-09-01 | $0,29 | -3,33 % | $0,29 | $0,29 | $0,28 | 15,01M |
| 2026-08-31 | $0,30 | +7,14 % | $0,27 | $0,30 | $0,27 | 29,81M |
| 2026-08-28 | $0,28 | -6,67 % | $0,30 | $0,30 | $0,28 | 29,05M |
| 2026-08-27 | $0,30 | +3,45 % | $0,30 | $0,30 | $0,29 | 15,31M |
| 2026-08-26 | $0,29 | -6,45 % | $0,32 | $0,32 | $0,29 | 42,66M |
| 2026-08-25 | $0,31 | 0,00 % | $0,31 | $0,32 | $0,31 | 20,37M |
| 2026-08-24 | $0,31 | -3,12 % | $0,31 | $0,32 | $0,31 | 26,54M |
| 2026-08-21 | $0,32 | 0,00 % | $0,31 | $0,32 | $0,31 | 29,28M |
| 2026-08-20 | $0,32 | +6,67 % | $0,30 | $0,32 | $0,28 | 69,55M |
| 2026-08-19 | $0,30 | -23,08 % | $0,33 | $0,35 | $0,29 | 201,86M |
| 2026-08-18 | $0,39 | +21,87 % | $0,36 | $0,40 | $0,34 | 154,08M |
| 2026-08-17 | $0,32 | 0,00 % | $0,32 | $0,33 | $0,30 | 15,74M |
| 2026-08-14 | $0,32 | 0,00 % | $0,33 | $0,33 | $0,31 | 16,57M |
| 2026-08-13 | $0,32 | +3,23 % | $0,30 | $0,32 | $0,30 | 17,22M |
| 2026-08-12 | $0,31 | 0,00 % | $0,31 | $0,31 | $0,30 | 10,89M |
| 2026-08-11 | $0,31 | +3,33 % | $0,30 | $0,31 | $0,29 | 11,46M |
| 2026-08-10 | $0,30 | -3,23 % | $0,31 | $0,31 | $0,29 | 12,72M |
| 2026-08-07 | $0,31 | -3,12 % | $0,32 | $0,32 | $0,29 | 18,95M |
| 2026-08-06 | $0,32 | +14,29 % | $0,30 | $0,33 | $0,29 | 40,13M |
| 2026-08-05 | $0,28 | -24,32 % | $0,37 | $0,37 | $0,27 | 158,92M |
| 2026-08-04 | $0,37 | +2,78 % | $0,37 | $0,38 | $0,36 | 15,10M |
| 2026-08-03 | $0,36 | +5,88 % | $0,34 | $0,36 | $0,33 | 9,84M |
| 2026-07-31 | $0,34 | -2,86 % | $0,35 | $0,36 | $0,33 | 8,83M |
| 2026-07-30 | $0,35 | +6,06 % | $0,33 | $0,35 | $0,32 | 12,61M |
| 2026-07-29 | $0,33 | 0,00 % | $0,33 | $0,33 | $0,31 | 14,28M |
| 2026-07-28 | $0,33 | -8,33 % | $0,36 | $0,36 | $0,32 | 17,37M |
| 2026-07-27 | $0,36 | 0,00 % | $0,36 | $0,37 | $0,36 | 8,54M |
| 2026-07-24 | $0,36 | -2,70 % | $0,37 | $0,38 | $0,36 | 8,85M |
| 2026-07-23 | $0,37 | -2,63 % | $0,37 | $0,38 | $0,37 | 9,16M |
| 2026-07-22 | $0,38 | +2,70 % | $0,37 | $0,38 | $0,36 | 9,77M |
| 2026-07-21 | $0,37 | -5,13 % | $0,40 | $0,41 | $0,37 | 18,94M |
| 2026-07-20 | $0,39 | +5,41 % | $0,37 | $0,41 | $0,37 | 10,83M |
| 2026-07-17 | $0,37 | 0,00 % | $0,37 | $0,38 | $0,36 | 11,57M |
| 2026-07-16 | $0,37 | -5,13 % | $0,38 | $0,38 | $0,36 | 7,50M |
| 2026-07-15 | $0,39 | 0,00 % | $0,40 | $0,41 | $0,38 | 11,06M |
| 2026-07-14 | $0,39 | +11,43 % | $0,36 | $0,39 | $0,36 | 26,36M |
| 2026-07-13 | $0,35 | -2,78 % | $0,36 | $0,38 | $0,35 | 10,25M |
| 2026-07-10 | $0,36 | -5,26 % | $0,37 | $0,38 | $0,36 | 8,15M |
| 2026-07-09 | $0,38 | +5,56 % | $0,37 | $0,38 | $0,37 | 11,97M |
| 2026-07-08 | $0,36 | +2,86 % | $0,35 | $0,36 | $0,34 | 8,30M |
| 2026-07-07 | $0,35 | -5,41 % | $0,37 | $0,37 | $0,35 | 15,38M |
| 2026-07-06 | $0,37 | -2,63 % | $0,39 | $0,42 | $0,37 | 16,05M |
| 2026-07-02 | $0,38 | -5,00 % | $0,41 | $0,46 | $0,38 | 33,79M |
| 2026-07-01 | $0,40 | +14,29 % | $0,40 | $0,44 | $0,38 | 105,61M |
| 2026-06-30 | $0,35 | +6,06 % | $0,32 | $0,37 | $0,32 | 19,41M |
| 2026-06-29 | $0,33 | 0,00 % | $0,34 | $0,34 | $0,32 | 13,67M |
| 2026-06-26 | $0,33 | -2,94 % | $0,32 | $0,34 | $0,32 | 12,73M |
| 2026-06-25 | $0,34 | 0,00 % | $0,35 | $0,35 | $0,33 | 16,12M |
| 2026-06-24 | $0,34 | -8,11 % | $0,37 | $0,37 | $0,34 | 20,54M |
| 2026-06-23 | $0,37 | -5,13 % | $0,37 | $0,38 | $0,36 | 16,24M |
| 2026-06-22 | $0,39 | -4,88 % | $0,41 | $0,41 | $0,39 | 12,62M |
| 2026-06-18 | $0,41 | +2,50 % | $0,41 | $0,42 | $0,40 | 26,69M |
| 2026-06-17 | $0,40 | +2,56 % | $0,39 | $0,42 | $0,38 | 19,99M |
| 2026-06-16 | $0,39 | 0,00 % | $0,39 | $0,40 | $0,38 | 20,47M |
| 2026-06-15 | $0,39 | +8,33 % | $0,39 | $0,42 | $0,39 | 38,99M |
| 2026-06-12 | $0,36 | -7,69 % | $0,39 | $0,39 | $0,35 | 39,28M |
| 2026-06-11 | $0,39 | 0,00 % | $0,40 | $0,40 | $0,38 | 25,93M |
| 2026-06-10 | $0,39 | -2,50 % | $0,39 | $0,41 | $0,39 | 19,13M |
| 2026-06-09 | $0,40 | -4,76 % | $0,43 | $0,43 | $0,39 | 32,55M |
| 2026-06-08 | $0,42 | -2,33 % | $0,45 | $0,45 | $0,42 | 29,15M |
| 2026-06-05 | $0,43 | -8,51 % | $0,46 | $0,46 | $0,41 | 46,38M |
| 2026-06-04 | $0,47 | 0,00 % | $0,47 | $0,49 | $0,45 | 25,62M |
| 2026-06-03 | $0,47 | -7,84 % | $0,51 | $0,51 | $0,47 | 36,55M |
| 2026-06-02 | $0,51 | -8,93 % | $0,56 | $0,56 | $0,51 | 43,20M |
| 2026-06-01 | $0,56 | +12,00 % | $0,50 | $0,58 | $0,50 | 64,00M |
| 2026-05-29 | $0,50 | 0,00 % | $0,53 | $0,55 | $0,48 | 45,20M |
| 2026-05-28 | $0,50 | +6,38 % | $0,47 | $0,53 | $0,46 | 35,74M |
| 2026-05-27 | $0,47 | -4,08 % | $0,48 | $0,48 | $0,46 | 31,21M |
| 2026-05-26 | $0,49 | +6,52 % | $0,48 | $0,52 | $0,47 | 46,46M |