Edible Garden AG Inc EDBL
NASDAQ · Vereinigte Staaten · Prozessindustrie
$1,190,00 (0,00 %)
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 | $1,19 | 0,00 % | $1,19 | $1,22 | $1,17 | 87,30K |
| 2026-09-30 | $1,19 | -2,46 % | $1,20 | $1,23 | $1,17 | 96,20K |
| 2026-09-29 | $1,22 | +0,83 % | $1,18 | $1,27 | $1,18 | 119,00K |
| 2026-09-28 | $1,21 | -2,42 % | $1,20 | $1,27 | $1,19 | 154,30K |
| 2026-09-25 | $1,24 | +5,08 % | $1,15 | $1,30 | $1,13 | 6,46M |
| 2026-09-24 | $1,18 | -1,67 % | $1,20 | $1,22 | $1,16 | 205,00K |
| 2026-09-23 | $1,20 | -5,51 % | $1,22 | $1,41 | $1,19 | 1,02M |
| 2026-09-22 | $1,27 | -5,93 % | $1,27 | $1,35 | $1,11 | 12,32M |
| 2026-09-21 | $1,35 | -1,46 % | $1,37 | $1,38 | $1,26 | 161,60K |
| 2026-09-18 | $1,37 | -2,14 % | $1,40 | $1,41 | $1,37 | 130,00K |
| 2026-09-17 | $1,40 | +0,72 % | $1,38 | $1,41 | $1,38 | 68,30K |
| 2026-09-16 | $1,39 | -1,42 % | $1,39 | $1,43 | $1,38 | 59,50K |
| 2026-09-15 | $1,41 | -2,76 % | $1,43 | $1,47 | $1,39 | 90,70K |
| 2026-09-14 | $1,45 | -0,68 % | $1,47 | $1,49 | $1,44 | 52,50K |
| 2026-09-11 | $1,46 | +2,10 % | $1,42 | $1,50 | $1,40 | 59,80K |
| 2026-09-10 | $1,43 | +1,42 % | $1,39 | $1,44 | $1,38 | 48,90K |
| 2026-09-09 | $1,41 | -0,70 % | $1,41 | $1,42 | $1,39 | 63,70K |
| 2026-09-08 | $1,42 | +2,16 % | $1,40 | $1,44 | $1,39 | 65,30K |
| 2026-09-04 | $1,39 | -6,71 % | $1,52 | $1,56 | $1,39 | 319,20K |
| 2026-09-03 | $1,49 | 0,00 % | $1,51 | $1,52 | $1,45 | 108,70K |
| 2026-09-02 | $1,49 | -3,87 % | $1,48 | $1,51 | $1,45 | 722,10K |
| 2026-09-01 | $1,55 | +6,16 % | $1,45 | $1,55 | $1,42 | 82,60K |
| 2026-08-31 | $1,46 | -1,35 % | $1,52 | $1,52 | $1,45 | 46,80K |
| 2026-08-28 | $1,48 | +3,50 % | $1,50 | $1,50 | $1,43 | 58,00K |
| 2026-08-27 | $1,43 | -0,69 % | $1,45 | $1,45 | $1,40 | 143,70K |
| 2026-08-26 | $1,44 | -1,37 % | $1,47 | $1,47 | $1,39 | 88,70K |
| 2026-08-25 | $1,46 | +3,55 % | $1,47 | $1,48 | $1,38 | 492,70K |
| 2026-08-24 | $1,41 | -3,42 % | $1,41 | $1,46 | $1,37 | 407,40K |
| 2026-08-21 | $1,46 | -3,95 % | $1,53 | $1,53 | $1,46 | 82,20K |
| 2026-08-20 | $1,52 | -0,65 % | $1,54 | $1,57 | $1,48 | 110,20K |
| 2026-08-19 | $1,53 | -2,55 % | $1,57 | $1,67 | $1,51 | 149,20K |
| 2026-08-18 | $1,57 | +0,64 % | $1,55 | $1,61 | $1,52 | 121,10K |
| 2026-08-17 | $1,56 | -6,59 % | $1,65 | $1,65 | $1,51 | 313,80K |
| 2026-08-14 | $1,67 | 0,00 % | $1,68 | $1,70 | $1,58 | 918,80K |
| 2026-08-13 | $1,67 | -2,34 % | $1,58 | $1,74 | $1,56 | 4,27M |
| 2026-08-12 | $1,71 | -3,93 % | $1,72 | $1,75 | $1,69 | 95,90K |
| 2026-08-11 | $1,78 | -2,73 % | $1,76 | $1,80 | $1,71 | 80,60K |
| 2026-08-10 | $1,83 | -2,66 % | $1,90 | $1,90 | $1,69 | 289,00K |
| 2026-08-07 | $1,88 | -4,08 % | $1,92 | $1,96 | $1,85 | 148,40K |
| 2026-08-06 | $1,96 | -1,01 % | $1,96 | $2,03 | $1,90 | 127,90K |
| 2026-08-05 | $1,98 | +3,66 % | $1,85 | $2,04 | $1,83 | 401,50K |
| 2026-08-04 | $1,91 | -16,23 % | $1,95 | $2,16 | $1,80 | 726,20K |
| 2026-08-03 | $2,28 | -2,15 % | $2,74 | $3,18 | $2,20 | 23,33M |
| 2026-07-31 | $2,33 | -6,80 % | $2,40 | $2,40 | $2,25 | 231,20K |
| 2026-07-30 | $2,50 | +2,04 % | $2,47 | $2,62 | $2,42 | 325,70K |
| 2026-07-29 | $2,45 | +0,82 % | $2,36 | $2,85 | $2,30 | 681,90K |
| 2026-07-28 | $2,43 | -16,49 % | $2,61 | $3,08 | $2,42 | 1,50M |
| 2026-07-27 | $2,91 | -7,32 % | $7,88 | $8,60 | $2,80 | 34,83M |
| 2026-07-24 | $3,14 | +2,61 % | $3,20 | $3,40 | $3,10 | 69,50K |
| 2026-07-23 | $3,06 | -11,82 % | $3,18 | $3,26 | $3,03 | 86,60K |
| 2026-07-22 | $3,47 | -3,61 % | $3,47 | $3,67 | $3,36 | 62,40K |
| 2026-07-21 | $3,60 | +1,12 % | $3,36 | $3,85 | $3,33 | 79,70K |
| 2026-07-20 | $3,56 | +10,22 % | $3,23 | $3,99 | $3,23 | 363,10K |
| 2026-07-17 | $3,23 | +0,62 % | $3,15 | $3,38 | $2,98 | 150,20K |
| 2026-07-16 | $3,21 | -5,59 % | $3,30 | $3,42 | $3,17 | 43,20K |
| 2026-07-15 | $3,40 | -2,30 % | $3,30 | $3,65 | $3,05 | 110,30K |
| 2026-07-14 | $3,48 | -17,14 % | $3,55 | $3,90 | $3,35 | 198,40K |
| 2026-07-13 | $4,20 | -4,76 % | $4,54 | $4,73 | $3,92 | 289,50K |
| 2026-07-10 | $4,41 | -15,52 % | $3,91 | $4,45 | $3,46 | 466,87K |
| 2026-07-09 | $5,22 | 0,00 % | $4,50 | $5,49 | $4,28 | 4,21M |
| 2026-07-08 | $5,22 | +31,82 % | $5,89 | $6,80 | $4,68 | 10,51M |
| 2026-07-07 | $3,96 | -24,79 % | $4,59 | $4,68 | $3,73 | 454,47K |
| 2026-07-06 | $5,26 | -7,14 % | $5,40 | $5,53 | $4,50 | 69,04K |
| 2026-07-02 | $5,67 | -22,70 % | $5,63 | $6,16 | $5,31 | 208,38K |
| 2026-07-01 | $7,34 | -14,66 % | $7,83 | $7,83 | $7,02 | 265,29K |
| 2026-06-30 | $8,60 | +17,18 % | $13,27 | $16,07 | $7,92 | 7,58M |
| 2026-06-29 | $7,34 | +3,82 % | $7,11 | $7,51 | $7,02 | 6,34K |
| 2026-06-26 | $7,07 | -3,09 % | $7,20 | $7,70 | $6,97 | 20,88K |
| 2026-06-25 | $7,29 | -14,74 % | $8,41 | $8,41 | $7,20 | 16,47K |
| 2026-06-24 | $8,55 | -5,00 % | $9,00 | $9,00 | $7,92 | 18,75K |
| 2026-06-23 | $9,00 | -4,31 % | $8,86 | $9,00 | $8,55 | 69,84K |
| 2026-06-22 | $9,40 | -4,13 % | $9,72 | $9,90 | $9,23 | 9,08K |
| 2026-06-18 | $9,81 | +5,83 % | $9,45 | $10,03 | $9,09 | 14,36K |
| 2026-06-17 | $9,27 | -6,36 % | $9,72 | $10,03 | $9,27 | 8,79K |
| 2026-06-16 | $9,90 | +4,27 % | $9,45 | $10,31 | $9,09 | 43,86K |
| 2026-06-15 | $9,49 | -17,90 % | $11,25 | $12,15 | $9,05 | 45,75K |
| 2026-06-12 | $11,56 | -4,10 % | $11,70 | $12,10 | $10,94 | 15,27K |
| 2026-06-11 | $12,06 | +11,67 % | $10,57 | $12,15 | $10,22 | 46,25K |
| 2026-06-10 | $10,80 | +8,11 % | $9,63 | $10,80 | $9,45 | 34,69K |
| 2026-06-09 | $9,99 | -2,20 % | $10,31 | $10,66 | $9,18 | 46,62K |
| 2026-06-08 | $10,22 | +8,61 % | $9,14 | $12,42 | $9,00 | 256,26K |
| 2026-06-05 | $9,40 | -2,79 % | $8,82 | $9,81 | $8,41 | 637,07K |
| 2026-06-04 | $9,68 | +6,44 % | $8,77 | $9,90 | $8,23 | 48,16K |
| 2026-06-03 | $9,09 | -14,77 % | $10,35 | $10,44 | $8,86 | 69,43K |
| 2026-06-02 | $10,66 | +1,72 % | $10,48 | $11,20 | $9,99 | 23,90K |
| 2026-06-01 | $10,48 | -11,07 % | $11,07 | $11,30 | $9,90 | 67,51K |
| 2026-05-29 | $11,79 | -9,34 % | $12,60 | $12,60 | $10,80 | 27,72K |
| 2026-05-28 | $13,01 | -0,69 % | $12,28 | $13,64 | $12,15 | 17,68K |
| 2026-05-27 | $13,10 | +4,30 % | $12,10 | $13,10 | $11,70 | 31,87K |
| 2026-05-26 | $12,56 | +14,81 % | $10,85 | $12,56 | $10,48 | 73,34K |