Dynamix Corporation Class A DYNC
NASDAQ · Vereinigte Staaten · Finanzen
$10,91+0,01 (+0,09 %)
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 | $10,91 | +0,09 % | $10,92 | $10,95 | $10,89 | 43,60K |
| 2026-09-30 | $10,90 | +0,13 % | $10,91 | $10,92 | $10,90 | 1,00K |
| 2026-09-29 | $10,89 | -0,08 % | $10,89 | $10,90 | $10,84 | 251,50K |
| 2026-09-28 | $10,90 | 0,00 % | $10,90 | $10,91 | $10,89 | 42,80K |
| 2026-09-25 | $10,90 | +0,14 % | $10,89 | $10,90 | $10,89 | 9,70K |
| 2026-09-24 | $10,88 | -0,37 % | $10,93 | $10,93 | $10,88 | 29,70K |
| 2026-09-23 | $10,92 | 0,00 % | $10,87 | $10,96 | $10,87 | 5,60K |
| 2026-09-22 | $10,92 | -0,27 % | $10,92 | $10,92 | $10,92 | 2,70K |
| 2026-09-21 | $10,95 | +0,64 % | $10,88 | $10,95 | $10,88 | 19,60K |
| 2026-09-18 | $10,88 | -0,09 % | $10,89 | $10,89 | $10,88 | 5,80K |
| 2026-09-17 | $10,89 | -0,05 % | $10,89 | $10,90 | $10,89 | 13,30K |
| 2026-09-16 | $10,90 | -0,05 % | $10,90 | $10,90 | $10,89 | 2,40K |
| 2026-09-15 | $10,90 | 0,00 % | $10,91 | $10,91 | $10,90 | 3,50K |
| 2026-09-14 | $10,90 | -0,09 % | $10,90 | $10,90 | $10,90 | 500 |
| 2026-09-11 | $10,91 | +0,09 % | $10,91 | $10,91 | $10,91 | 400 |
| 2026-09-10 | $10,90 | 0,00 % | $10,91 | $10,92 | $10,90 | 14,50K |
| 2026-09-09 | $10,90 | -0,46 % | $10,94 | $10,94 | $10,90 | 2,30K |
| 2026-09-08 | $10,95 | +0,74 % | $10,87 | $10,98 | $10,87 | 32,80K |
| 2026-09-04 | $10,87 | -0,05 % | $10,86 | $10,88 | $10,86 | 30,90K |
| 2026-09-03 | $10,88 | -0,23 % | $10,88 | $10,89 | $10,85 | 147,70K |
| 2026-09-02 | $10,90 | +0,18 % | $10,90 | $10,90 | $10,89 | 50,10K |
| 2026-09-01 | $10,88 | 0,00 % | $10,84 | $10,90 | $10,84 | 12,40K |
| 2026-08-31 | $10,88 | +0,05 % | $10,88 | $10,89 | $10,87 | 9,20K |
| 2026-08-28 | $10,88 | +0,05 % | $10,87 | $10,89 | $10,87 | 3,70K |
| 2026-08-27 | $10,87 | 0,00 % | $10,88 | $10,90 | $10,87 | 9,10K |
| 2026-08-26 | $10,87 | 0,00 % | $10,84 | $10,90 | $10,84 | 30,00K |
| 2026-08-25 | $10,87 | -0,05 % | $10,86 | $10,87 | $10,86 | 7,10K |
| 2026-08-24 | $10,88 | 0,00 % | $10,87 | $10,88 | $10,87 | 5,30K |
| 2026-08-21 | $10,88 | +0,05 % | $10,87 | $10,88 | $10,87 | 50,70K |
| 2026-08-20 | $10,87 | -0,09 % | $10,86 | $10,87 | $10,86 | 1,10K |
| 2026-08-19 | $10,88 | 0,00 % | $10,87 | $10,90 | $10,86 | 5,40K |
| 2026-08-18 | $10,88 | +0,09 % | $10,88 | $10,88 | $10,85 | 25,90K |
| 2026-08-17 | $10,87 | +0,09 % | $10,85 | $10,90 | $10,85 | 13,60K |
| 2026-08-14 | $10,86 | -0,09 % | $10,85 | $10,89 | $10,85 | 625,80K |
| 2026-08-13 | $10,87 | +0,09 % | $10,85 | $10,88 | $10,85 | 34,90K |
| 2026-08-12 | $10,86 | 0,00 % | $10,85 | $10,86 | $10,85 | 6,80K |
| 2026-08-11 | $10,86 | +0,09 % | $10,84 | $10,87 | $10,84 | 21,10K |
| 2026-08-10 | $10,85 | -0,14 % | $10,85 | $10,85 | $10,85 | 5,20K |
| 2026-08-07 | $10,86 | +0,23 % | $10,86 | $10,86 | $10,86 | 5,00K |
| 2026-08-06 | $10,84 | -0,14 % | $10,85 | $10,85 | $10,84 | 10,20K |
| 2026-08-05 | $10,85 | +0,23 % | $10,84 | $10,86 | $10,84 | 8,10K |
| 2026-08-04 | $10,83 | -0,14 % | $10,85 | $10,85 | $10,83 | 35,20K |
| 2026-08-03 | $10,85 | -0,05 % | $10,84 | $10,85 | $10,83 | 97,00K |
| 2026-07-31 | $10,85 | 0,00 % | $10,84 | $10,85 | $10,84 | 5,90K |
| 2026-07-30 | $10,85 | -0,09 % | $10,83 | $10,86 | $10,83 | 9,80K |
| 2026-07-29 | $10,86 | +0,65 % | $10,81 | $10,87 | $10,81 | 118,00K |
| 2026-07-28 | $10,79 | -0,09 % | $10,79 | $10,80 | $10,79 | 28,60K |
| 2026-07-27 | $10,80 | +0,09 % | $10,79 | $10,81 | $10,79 | 16,60K |
| 2026-07-24 | $10,79 | +0,19 % | $10,78 | $10,80 | $10,76 | 23,00K |
| 2026-07-23 | $10,77 | 0,00 % | $10,80 | $10,80 | $10,77 | 14,50K |
| 2026-07-22 | $10,77 | -0,09 % | $10,79 | $10,80 | $10,77 | 36,00K |
| 2026-07-21 | $10,78 | 0,00 % | $10,79 | $10,80 | $10,78 | 24,00K |
| 2026-07-20 | $10,78 | +0,09 % | $10,77 | $10,79 | $10,77 | 19,90K |
| 2026-07-17 | $10,77 | 0,00 % | $10,78 | $10,79 | $10,77 | 46,20K |
| 2026-07-16 | $10,77 | 0,00 % | $10,77 | $10,79 | $10,77 | 18,40K |
| 2026-07-15 | $10,77 | -0,19 % | $10,79 | $10,80 | $10,77 | 91,40K |
| 2026-07-14 | $10,79 | -0,09 % | $10,80 | $10,80 | $10,79 | 13,40K |
| 2026-07-13 | $10,80 | +0,09 % | $10,79 | $10,82 | $10,79 | 31,00K |
| 2026-07-10 | $10,79 | +0,19 % | $10,79 | $10,80 | $10,79 | 11,60K |
| 2026-07-09 | $10,77 | -0,19 % | $10,79 | $10,80 | $10,77 | 71,10K |
| 2026-07-08 | $10,79 | +0,19 % | $10,80 | $10,81 | $10,79 | 13,60K |
| 2026-07-07 | $10,77 | -0,28 % | $10,77 | $10,83 | $10,77 | 14,20K |
| 2026-07-06 | $10,80 | 0,00 % | $10,80 | $10,83 | $10,78 | 97,00K |
| 2026-07-02 | $10,80 | +0,28 % | $10,79 | $10,81 | $10,79 | 10,40K |
| 2026-07-01 | $10,77 | -0,19 % | $10,79 | $10,80 | $10,77 | 36,50K |
| 2026-06-30 | $10,79 | 0,00 % | $10,80 | $10,80 | $10,79 | 306,70K |
| 2026-06-29 | $10,79 | +0,19 % | $10,78 | $10,80 | $10,78 | 83,60K |
| 2026-06-26 | $10,77 | -0,09 % | $10,79 | $10,80 | $10,77 | 13,60K |
| 2026-06-25 | $10,78 | -0,09 % | $10,78 | $10,80 | $10,78 | 30,00K |
| 2026-06-24 | $10,79 | 0,00 % | $10,79 | $10,80 | $10,79 | 58,00K |
| 2026-06-23 | $10,79 | -0,09 % | $10,80 | $10,81 | $10,78 | 123,60K |
| 2026-06-22 | $10,80 | 0,00 % | $10,79 | $10,81 | $10,79 | 85,10K |
| 2026-06-18 | $10,80 | -0,09 % | $10,79 | $10,81 | $10,79 | 10,40K |
| 2026-06-17 | $10,81 | +0,09 % | $10,78 | $10,82 | $10,78 | 80,70K |
| 2026-06-16 | $10,80 | 0,00 % | $10,80 | $10,84 | $10,79 | 77,60K |
| 2026-06-15 | $10,80 | 0,00 % | $10,80 | $10,82 | $10,78 | 100,70K |
| 2026-06-12 | $10,80 | 0,00 % | $10,78 | $10,81 | $10,78 | 20,00K |
| 2026-06-11 | $10,80 | +0,19 % | $10,78 | $10,81 | $10,78 | 60,90K |
| 2026-06-10 | $10,78 | -0,19 % | $10,79 | $10,81 | $10,78 | 61,50K |
| 2026-06-09 | $10,80 | +0,09 % | $10,79 | $10,81 | $10,79 | 41,60K |
| 2026-06-08 | $10,79 | -0,09 % | $10,78 | $10,80 | $10,78 | 21,00K |
| 2026-06-05 | $10,80 | +0,19 % | $10,78 | $10,81 | $10,78 | 30,60K |
| 2026-06-04 | $10,78 | +0,09 % | $10,77 | $10,79 | $10,77 | 70,10K |
| 2026-06-03 | $10,77 | -0,19 % | $10,78 | $10,81 | $10,76 | 450,60K |
| 2026-06-02 | $10,79 | 0,00 % | $10,79 | $10,81 | $10,77 | 61,20K |
| 2026-06-01 | $10,79 | 0,00 % | $10,77 | $10,80 | $10,76 | 64,30K |
| 2026-05-29 | $10,79 | 0,00 % | $10,78 | $10,80 | $10,78 | 100,30K |
| 2026-05-28 | $10,79 | 0,00 % | $10,77 | $10,80 | $10,77 | 29,50K |
| 2026-05-27 | $10,79 | -0,09 % | $10,80 | $10,80 | $10,77 | 104,80K |
| 2026-05-26 | $10,80 | 0,00 % | $10,79 | $10,82 | $10,79 | 75,40K |