Eshallgo Inc Class A EHGO
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$0,6797-0,02 (-2,68 %)
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 | $0,68 | -2,62 % | $0,68 | $0,69 | $0,63 | 106,52K |
| 2026-09-30 | $0,70 | +1,16 % | $0,69 | $0,70 | $0,67 | 112,00K |
| 2026-09-29 | $0,69 | -15,85 % | $0,78 | $0,78 | $0,64 | 391,10K |
| 2026-09-28 | $0,82 | -7,03 % | $0,88 | $0,88 | $0,80 | 117,00K |
| 2026-09-25 | $0,88 | -0,56 % | $0,89 | $0,90 | $0,88 | 97,40K |
| 2026-09-24 | $0,89 | -1,11 % | $0,88 | $0,91 | $0,87 | 109,10K |
| 2026-09-23 | $0,90 | -3,34 % | $0,90 | $0,92 | $0,89 | 77,20K |
| 2026-09-22 | $0,93 | -1,17 % | $0,92 | $0,94 | $0,91 | 49,90K |
| 2026-09-21 | $0,94 | +5,27 % | $0,90 | $0,94 | $0,88 | 85,10K |
| 2026-09-18 | $0,89 | -1,33 % | $0,92 | $0,92 | $0,89 | 109,30K |
| 2026-09-17 | $0,90 | +3,31 % | $0,88 | $0,91 | $0,88 | 120,10K |
| 2026-09-16 | $0,88 | -10,99 % | $0,99 | $0,99 | $0,86 | 319,00K |
| 2026-09-15 | $0,98 | -3,63 % | $1,00 | $1,03 | $0,98 | 158,00K |
| 2026-09-14 | $1,02 | -4,67 % | $1,01 | $1,06 | $1,01 | 187,90K |
| 2026-09-11 | $1,07 | 0,00 % | $1,05 | $1,09 | $1,01 | 406,10K |
| 2026-09-10 | $1,07 | +11,00 % | $1,06 | $1,07 | $0,99 | 5,11M |
| 2026-09-09 | $0,96 | -7,31 % | $1,03 | $1,05 | $0,94 | 271,80K |
| 2026-09-08 | $1,04 | -3,70 % | $1,07 | $1,08 | $1,03 | 213,80K |
| 2026-09-04 | $1,08 | -1,82 % | $1,11 | $1,15 | $1,07 | 311,00K |
| 2026-09-03 | $1,10 | -1,79 % | $1,11 | $1,12 | $1,06 | 275,50K |
| 2026-09-02 | $1,12 | -5,08 % | $1,17 | $1,18 | $1,11 | 299,50K |
| 2026-09-01 | $1,18 | +7,27 % | $1,17 | $1,20 | $1,13 | 986,50K |
| 2026-08-31 | $1,10 | -1,79 % | $1,14 | $1,15 | $1,08 | 296,90K |
| 2026-08-28 | $1,12 | -5,08 % | $1,19 | $1,19 | $1,12 | 201,40K |
| 2026-08-27 | $1,18 | 0,00 % | $1,21 | $1,21 | $1,16 | 255,10K |
| 2026-08-26 | $1,18 | -4,07 % | $1,21 | $1,26 | $1,11 | 485,60K |
| 2026-08-25 | $1,23 | -2,38 % | $1,24 | $1,33 | $1,15 | 499,50K |
| 2026-08-24 | $1,26 | -8,70 % | $1,35 | $1,35 | $1,24 | 440,80K |
| 2026-08-21 | $1,38 | -2,82 % | $1,28 | $1,39 | $1,27 | 655,10K |
| 2026-08-20 | $1,42 | +17,36 % | $1,27 | $1,46 | $1,21 | 3,48M |
| 2026-08-19 | $1,21 | -33,15 % | $2,72 | $2,79 | $1,07 | 56,18M |
| 2026-08-18 | $1,81 | -1,09 % | $1,80 | $1,81 | $1,74 | 119,30K |
| 2026-08-17 | $1,83 | +3,98 % | $1,86 | $1,90 | $1,74 | 477,30K |
| 2026-08-14 | $1,76 | -3,30 % | $1,83 | $1,83 | $1,72 | 134,50K |
| 2026-08-13 | $1,82 | -0,55 % | $1,83 | $1,83 | $1,76 | 82,30K |
| 2026-08-12 | $1,83 | -3,68 % | $1,94 | $1,94 | $1,75 | 165,10K |
| 2026-08-11 | $1,90 | 0,00 % | $1,92 | $1,92 | $1,84 | 70,20K |
| 2026-08-10 | $1,90 | -0,52 % | $1,89 | $1,92 | $1,86 | 115,20K |
| 2026-08-07 | $1,91 | -1,04 % | $1,94 | $1,98 | $1,89 | 72,90K |
| 2026-08-06 | $1,93 | -1,03 % | $2,03 | $2,03 | $1,89 | 179,00K |
| 2026-08-05 | $1,95 | -3,47 % | $1,92 | $1,99 | $1,87 | 152,90K |
| 2026-08-04 | $2,02 | -1,46 % | $2,01 | $2,03 | $1,96 | 105,40K |
| 2026-08-03 | $2,05 | +1,49 % | $2,02 | $2,07 | $1,97 | 128,80K |
| 2026-07-31 | $2,02 | -3,81 % | $2,19 | $2,19 | $1,94 | 225,70K |
| 2026-07-30 | $2,10 | +0,96 % | $2,12 | $2,12 | $2,00 | 344,90K |
| 2026-07-29 | $2,08 | -7,56 % | $2,12 | $2,15 | $2,03 | 428,30K |
| 2026-07-28 | $2,25 | +6,64 % | $2,37 | $2,75 | $2,08 | 5,42M |
| 2026-07-27 | $2,11 | +0,96 % | $2,30 | $2,30 | $2,04 | 1,16M |
| 2026-07-24 | $2,09 | -22,88 % | $2,28 | $2,29 | $1,84 | 1,38M |
| 2026-07-23 | $2,71 | +53,98 % | $4,12 | $4,97 | $2,21 | 80,23M |
| 2026-07-22 | $1,76 | -0,56 % | $1,73 | $1,76 | $1,70 | 124,30K |
| 2026-07-21 | $1,77 | -0,56 % | $1,76 | $1,78 | $1,70 | 161,70K |
| 2026-07-20 | $1,78 | -5,82 % | $1,86 | $1,95 | $1,78 | 186,10K |
| 2026-07-17 | $1,89 | -4,55 % | $1,86 | $1,97 | $1,82 | 273,70K |
| 2026-07-16 | $1,98 | +15,79 % | $2,05 | $2,20 | $1,86 | 4,70M |
| 2026-07-15 | $1,71 | -9,04 % | $1,76 | $1,82 | $1,71 | 255,10K |
| 2026-07-14 | $1,88 | -11,32 % | $2,09 | $2,13 | $1,82 | 1,15M |
| 2026-07-13 | $2,12 | +29,27 % | $2,13 | $2,84 | $2,01 | 29,09M |
| 2026-07-10 | $1,64 | -11,35 % | $1,79 | $1,79 | $1,60 | 206,90K |
| 2026-07-09 | $1,85 | +5,11 % | $1,76 | $1,86 | $1,75 | 232,10K |
| 2026-07-08 | $1,76 | -12,00 % | $1,77 | $1,87 | $1,66 | 307,60K |
| 2026-07-07 | $2,00 | -7,41 % | $2,04 | $2,04 | $1,91 | 406,30K |
| 2026-07-06 | $2,16 | +3,85 % | $2,11 | $2,16 | $1,91 | 1,17M |
| 2026-07-02 | $2,08 | -21,80 % | $2,35 | $2,50 | $2,00 | 2,30M |
| 2026-07-01 | $2,66 | +104,62 % | $2,37 | $3,04 | $1,88 | 63,04M |
| 2026-06-30 | $1,30 | -51,31 % | $2,60 | $2,60 | $1,12 | 4,08M |
| 2026-06-29 | $2,67 | -31,01 % | $3,17 | $3,21 | $2,47 | 646,20K |
| 2026-06-26 | $3,87 | -15,32 % | $4,39 | $4,49 | $3,55 | 1,06M |
| 2026-06-25 | $4,57 | +23,51 % | $4,59 | $4,85 | $4,19 | 10,12M |
| 2026-06-24 | $3,70 | -7,50 % | $4,69 | $6,33 | $3,37 | 25,13M |
| 2026-06-23 | $4,00 | -1,48 % | $4,18 | $5,30 | $3,40 | 5,84M |
| 2026-06-22 | $4,06 | +125,56 % | $2,74 | $6,75 | $2,60 | 117,09M |
| 2026-06-18 | $1,80 | -37,72 % | $2,75 | $2,87 | $1,80 | 2,20M |
| 2026-06-17 | $2,89 | +118,94 % | $4,81 | $6,74 | $2,36 | 113,07M |
| 2026-06-16 | $1,32 | +1,54 % | $1,36 | $1,37 | $1,31 | 45,70K |
| 2026-06-15 | $1,30 | +0,78 % | $1,29 | $1,35 | $1,27 | 18,30K |
| 2026-06-12 | $1,29 | -5,84 % | $1,37 | $1,39 | $1,18 | 56,10K |
| 2026-06-11 | $1,37 | +2,24 % | $1,31 | $1,45 | $1,26 | 35,50K |
| 2026-06-10 | $1,34 | -14,65 % | $1,21 | $1,46 | $1,20 | 1,13M |
| 2026-06-09 | $1,57 | -4,85 % | $1,55 | $1,70 | $1,51 | 122,50K |
| 2026-06-08 | $1,65 | +7,84 % | $1,61 | $2,19 | $1,45 | 433,40K |
| 2026-06-05 | $1,53 | -7,27 % | $1,60 | $1,60 | $1,42 | 9,60K |
| 2026-06-04 | $1,65 | +2,48 % | $1,62 | $1,72 | $1,62 | 6,10K |
| 2026-06-03 | $1,61 | -11,54 % | $1,81 | $1,81 | $1,50 | 10,20K |
| 2026-06-02 | $1,82 | -1,09 % | $1,85 | $1,95 | $1,80 | 51,30K |
| 2026-06-01 | $1,84 | +11,52 % | $1,69 | $1,85 | $1,69 | 61,30K |
| 2026-05-29 | $1,65 | -0,90 % | $1,67 | $1,69 | $1,65 | 6,30K |
| 2026-05-28 | $1,66 | -8,26 % | $1,76 | $1,79 | $1,47 | 9,50K |
| 2026-05-27 | $1,82 | +6,76 % | $1,82 | $1,91 | $1,68 | 7,50K |
| 2026-05-26 | $1,70 | -14,14 % | $1,87 | $1,92 | $1,65 | 12,50K |