Insight Digital Partners II Class A DYOR
NASDAQ · Vereinigte Staaten · Finanzen
$10,150,00 (0,00 %)
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 | $10,15 | 0,00 % | $10,15 | $10,15 | $10,15 | 2,50K |
| 2026-09-30 | $10,15 | +0,10 % | $10,14 | $10,15 | $10,14 | 9,80K |
| 2026-09-29 | $10,14 | +0,10 % | $10,13 | $10,14 | $10,13 | 700 |
| 2026-09-28 | $10,13 | 0,00 % | $10,13 | $10,13 | $10,13 | 0 |
| 2026-09-25 | $10,13 | -0,10 % | $10,13 | $10,13 | $10,13 | 800 |
| 2026-09-24 | $10,14 | +0,10 % | $10,13 | $10,14 | $10,13 | 26,40K |
| 2026-09-23 | $10,13 | 0,00 % | $10,13 | $10,13 | $10,13 | 200 |
| 2026-09-22 | $10,13 | 0,00 % | $10,13 | $10,14 | $10,13 | 2,20K |
| 2026-09-21 | $10,13 | 0,00 % | $10,14 | $10,14 | $10,13 | 17,20K |
| 2026-09-18 | $10,13 | 0,00 % | $10,13 | $10,13 | $10,13 | 31,10K |
| 2026-09-17 | $10,13 | 0,00 % | $10,19 | $10,19 | $10,13 | 301,30K |
| 2026-09-16 | $10,13 | 0,00 % | $10,13 | $10,13 | $10,13 | 0 |
| 2026-09-15 | $10,13 | 0,00 % | $10,13 | $10,13 | $10,13 | 0 |
| 2026-09-14 | $10,13 | 0,00 % | $10,13 | $10,15 | $10,13 | 273,30K |
| 2026-09-11 | $10,13 | +0,10 % | $10,13 | $10,13 | $10,13 | 11,10K |
| 2026-09-10 | $10,12 | 0,00 % | $10,12 | $10,12 | $10,12 | 0 |
| 2026-09-09 | $10,12 | 0,00 % | $10,12 | $10,12 | $10,12 | 0 |
| 2026-09-08 | $10,12 | 0,00 % | $10,12 | $10,12 | $10,12 | 0 |
| 2026-09-04 | $10,12 | 0,00 % | $10,12 | $10,12 | $10,12 | 2,00K |
| 2026-09-03 | $10,12 | 0,00 % | $10,12 | $10,12 | $10,12 | 0 |
| 2026-09-02 | $10,12 | 0,00 % | $10,12 | $10,12 | $10,12 | 0 |
| 2026-09-01 | $10,12 | 0,00 % | $10,12 | $10,12 | $10,12 | 0 |
| 2026-08-31 | $10,12 | 0,00 % | $10,12 | $10,12 | $10,12 | 0 |
| 2026-08-28 | $10,12 | 0,00 % | $10,12 | $10,12 | $10,12 | 0 |
| 2026-08-27 | $10,12 | 0,00 % | $10,12 | $10,12 | $10,12 | 0 |
| 2026-08-26 | $10,12 | +0,10 % | $10,12 | $10,12 | $10,12 | 100,90K |
| 2026-08-25 | $10,11 | +0,05 % | $10,11 | $10,11 | $10,11 | 20,50K |
| 2026-08-24 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-08-21 | $10,10 | +0,05 % | $10,11 | $10,11 | $10,10 | 2,70K |
| 2026-08-20 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-08-19 | $10,10 | 0,00 % | $10,09 | $10,10 | $10,09 | 900 |
| 2026-08-18 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-08-17 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-08-14 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 5,00K |
| 2026-08-13 | $10,10 | +0,10 % | $10,10 | $10,10 | $10,10 | 33,40K |
| 2026-08-12 | $10,09 | -0,05 % | $10,09 | $10,09 | $10,09 | 649,00K |
| 2026-08-11 | $10,10 | -0,04 % | $10,09 | $10,10 | $10,09 | 45,70K |
| 2026-08-10 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-08-07 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-08-06 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-08-05 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-08-04 | $10,10 | +0,29 % | $10,10 | $10,10 | $10,10 | 1,00K |
| 2026-08-03 | $10,07 | 0,00 % | $10,07 | $10,07 | $10,07 | 0 |
| 2026-07-31 | $10,07 | -0,10 % | $10,07 | $10,07 | $10,07 | 45,70K |
| 2026-07-30 | $10,08 | +0,10 % | $10,07 | $10,08 | $10,07 | 300,80K |
| 2026-07-29 | $10,07 | 0,00 % | $10,08 | $10,08 | $10,07 | 350,30K |
| 2026-07-28 | $10,07 | -0,08 % | $10,08 | $10,08 | $10,07 | 150,90K |
| 2026-07-27 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 0 |
| 2026-07-24 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 0 |
| 2026-07-23 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 0 |
| 2026-07-22 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 0 |
| 2026-07-21 | $10,08 | +0,08 % | $10,08 | $10,08 | $10,08 | 100 |
| 2026-07-20 | $10,07 | 0,00 % | $10,07 | $10,07 | $10,07 | 0 |
| 2026-07-17 | $10,07 | 0,00 % | $10,07 | $10,07 | $10,07 | 14,10K |
| 2026-07-16 | $10,07 | +0,10 % | $10,07 | $10,07 | $10,07 | 40,10K |
| 2026-07-15 | $10,06 | 0,00 % | $10,06 | $10,06 | $10,06 | 200 |
| 2026-07-14 | $10,06 | +0,09 % | $10,06 | $10,06 | $10,06 | 150,00K |
| 2026-07-13 | $10,05 | -0,09 % | $10,05 | $10,05 | $10,05 | 500 |
| 2026-07-10 | $10,06 | 0,00 % | $10,06 | $10,06 | $10,06 | 0 |
| 2026-07-09 | $10,06 | 0,00 % | $10,06 | $10,06 | $10,06 | 0 |
| 2026-07-08 | $10,06 | +0,10 % | $10,04 | $10,07 | $10,04 | 301,10K |
| 2026-07-07 | $10,05 | +0,09 % | $10,05 | $10,05 | $10,05 | 5,20K |
| 2026-07-06 | $10,04 | -0,09 % | $10,04 | $10,04 | $10,04 | 300 |
| 2026-07-02 | $10,05 | +0,10 % | $10,05 | $10,05 | $10,05 | 200 |
| 2026-07-01 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 0 |
| 2026-06-30 | $10,04 | -0,58 % | $10,10 | $10,10 | $10,04 | 10,50K |
| 2026-06-29 | $10,10 | +0,49 % | $10,10 | $10,10 | $10,10 | 100 |
| 2026-06-26 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 0 |
| 2026-06-25 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 4,10K |
| 2026-06-24 | $10,05 | 0,00 % | $10,10 | $10,10 | $10,05 | 15,80K |
| 2026-06-23 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 800 |
| 2026-06-22 | $10,05 | 0,00 % | $10,07 | $10,07 | $10,04 | 68,30K |
| 2026-06-18 | $10,05 | 0,00 % | $10,05 | $10,07 | $10,05 | 2,80K |
| 2026-06-17 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 25,60K |
| 2026-06-16 | $10,05 | -0,10 % | $10,05 | $10,05 | $10,05 | 14,90K |
| 2026-06-15 | $10,06 | +0,09 % | $10,04 | $10,06 | $10,04 | 19,10K |
| 2026-06-12 | $10,05 | +0,01 % | $10,05 | $10,05 | $10,05 | 600 |
| 2026-06-11 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 300 |
| 2026-06-10 | $10,05 | 0,00 % | $10,05 | $10,06 | $10,05 | 26,40K |
| 2026-06-09 | $10,05 | 0,00 % | $10,06 | $10,06 | $10,04 | 25,90K |
| 2026-06-08 | $10,05 | -0,50 % | $10,06 | $10,06 | $10,05 | 13,90K |
| 2026-06-05 | $10,10 | +0,50 % | $10,10 | $10,10 | $10,10 | 200 |
| 2026-06-04 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 0 |
| 2026-06-03 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 3,90K |
| 2026-06-02 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 300 |
| 2026-06-01 | $10,05 | +0,10 % | $10,05 | $10,05 | $10,05 | 600 |
| 2026-05-29 | $10,04 | -0,10 % | $10,08 | $10,08 | $10,04 | 60,40K |
| 2026-05-28 | $10,05 | +0,30 % | $10,02 | $10,05 | $10,02 | 3,00K |
| 2026-05-27 | $10,02 | +0,10 % | $10,02 | $10,02 | $10,02 | 300 |
| 2026-05-26 | $10,01 | -0,20 % | $10,01 | $10,01 | $10,01 | 1,00K |