Empery Digital Inc. EMPD
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$3,05+0,04 (+1,33 %)
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 | $3,08 | +2,33 % | $3,02 | $3,11 | $3,02 | 36,22K |
| 2026-09-30 | $3,01 | -4,60 % | $3,12 | $3,12 | $2,96 | 146,40K |
| 2026-09-29 | $3,15 | +5,87 % | $3,08 | $3,33 | $3,03 | 216,10K |
| 2026-09-28 | $2,98 | +3,11 % | $2,85 | $3,03 | $2,84 | 207,00K |
| 2026-09-25 | $2,89 | -1,37 % | $2,93 | $2,99 | $2,83 | 156,80K |
| 2026-09-24 | $2,93 | -1,84 % | $2,96 | $3,02 | $2,90 | 120,80K |
| 2026-09-23 | $2,98 | -1,81 % | $3,04 | $3,07 | $2,97 | 214,70K |
| 2026-09-22 | $3,04 | -4,10 % | $3,15 | $3,16 | $3,00 | 109,10K |
| 2026-09-21 | $3,17 | +0,96 % | $3,22 | $3,28 | $3,10 | 103,30K |
| 2026-09-18 | $3,14 | -0,63 % | $3,18 | $3,29 | $3,09 | 568,70K |
| 2026-09-17 | $3,16 | +2,27 % | $3,09 | $3,17 | $3,04 | 202,00K |
| 2026-09-16 | $3,09 | +7,29 % | $2,92 | $3,11 | $2,91 | 485,80K |
| 2026-09-15 | $2,88 | -3,03 % | $2,99 | $2,99 | $2,87 | 206,40K |
| 2026-09-14 | $2,97 | -2,30 % | $3,04 | $3,08 | $2,95 | 195,00K |
| 2026-09-11 | $3,04 | +0,66 % | $3,04 | $3,11 | $2,99 | 129,70K |
| 2026-09-10 | $3,02 | +0,33 % | $2,94 | $3,07 | $2,94 | 169,20K |
| 2026-09-09 | $3,01 | -0,66 % | $3,16 | $3,17 | $2,93 | 310,50K |
| 2026-09-08 | $3,03 | -7,90 % | $3,24 | $3,29 | $3,01 | 253,20K |
| 2026-09-04 | $3,29 | -3,52 % | $3,36 | $3,41 | $3,27 | 244,30K |
| 2026-09-03 | $3,41 | +7,23 % | $3,24 | $3,42 | $3,16 | 463,80K |
| 2026-09-02 | $3,18 | -9,40 % | $3,70 | $3,70 | $3,13 | 484,50K |
| 2026-09-01 | $3,51 | +9,01 % | $3,25 | $3,77 | $3,25 | 1,47M |
| 2026-08-31 | $3,22 | +8,24 % | $2,97 | $3,28 | $2,96 | 464,40K |
| 2026-08-28 | $2,97 | -4,95 % | $3,09 | $3,15 | $2,95 | 240,00K |
| 2026-08-27 | $3,13 | +1,62 % | $3,04 | $3,17 | $3,04 | 220,10K |
| 2026-08-26 | $3,08 | +5,12 % | $2,85 | $3,11 | $2,82 | 462,10K |
| 2026-08-25 | $2,93 | +2,81 % | $2,91 | $3,07 | $2,90 | 249,90K |
| 2026-08-24 | $2,85 | -0,18 % | $2,83 | $2,86 | $2,77 | 162,20K |
| 2026-08-21 | $2,86 | +0,18 % | $2,80 | $2,88 | $2,75 | 169,90K |
| 2026-08-20 | $2,85 | +0,35 % | $2,81 | $2,92 | $2,69 | 359,00K |
| 2026-08-19 | $2,84 | +1,43 % | $2,81 | $2,87 | $2,75 | 274,50K |
| 2026-08-18 | $2,80 | 0,00 % | $2,79 | $2,86 | $2,78 | 119,50K |
| 2026-08-17 | $2,80 | -3,11 % | $2,91 | $2,97 | $2,72 | 241,20K |
| 2026-08-14 | $2,89 | +2,12 % | $2,78 | $2,97 | $2,71 | 470,50K |
| 2026-08-13 | $2,83 | +4,04 % | $2,78 | $3,15 | $2,78 | 1,77M |
| 2026-08-12 | $2,72 | +2,64 % | $2,75 | $2,90 | $2,67 | 1,41M |
| 2026-08-11 | $2,65 | +5,16 % | $2,50 | $2,66 | $2,48 | 119,90K |
| 2026-08-10 | $2,52 | -11,11 % | $2,83 | $2,89 | $2,50 | 577,70K |
| 2026-08-07 | $2,84 | +0,18 % | $2,84 | $2,94 | $2,83 | 98,30K |
| 2026-08-06 | $2,83 | -0,70 % | $2,83 | $2,92 | $2,82 | 163,40K |
| 2026-08-05 | $2,85 | -3,72 % | $2,93 | $2,94 | $2,80 | 268,20K |
| 2026-08-04 | $2,96 | +2,78 % | $2,95 | $3,03 | $2,91 | 321,70K |
| 2026-08-03 | $2,88 | +1,41 % | $2,81 | $2,91 | $2,81 | 156,90K |
| 2026-07-31 | $2,84 | -7,79 % | $3,08 | $3,09 | $2,74 | 436,00K |
| 2026-07-30 | $3,08 | +2,33 % | $3,07 | $3,17 | $2,95 | 757,40K |
| 2026-07-29 | $3,01 | -0,33 % | $3,02 | $3,13 | $2,90 | 442,90K |
| 2026-07-28 | $3,02 | -5,33 % | $3,16 | $3,23 | $2,86 | 663,70K |
| 2026-07-27 | $3,19 | -4,78 % | $3,38 | $3,41 | $3,11 | 439,40K |
| 2026-07-24 | $3,35 | -2,05 % | $3,43 | $3,48 | $3,22 | 293,90K |
| 2026-07-23 | $3,42 | +0,29 % | $3,35 | $3,52 | $3,23 | 347,20K |
| 2026-07-22 | $3,41 | -3,12 % | $3,50 | $3,55 | $3,38 | 132,00K |
| 2026-07-21 | $3,52 | +0,86 % | $3,57 | $3,62 | $3,49 | 225,90K |
| 2026-07-20 | $3,49 | +1,75 % | $3,44 | $3,56 | $3,34 | 208,10K |
| 2026-07-17 | $3,43 | +2,08 % | $3,27 | $3,45 | $3,23 | 304,50K |
| 2026-07-16 | $3,36 | +0,30 % | $3,35 | $3,51 | $3,31 | 452,50K |
| 2026-07-15 | $3,35 | -8,22 % | $3,67 | $3,73 | $3,32 | 596,00K |
| 2026-07-14 | $3,65 | +1,67 % | $3,65 | $3,77 | $3,58 | 334,10K |
| 2026-07-13 | $3,59 | -6,99 % | $3,77 | $3,83 | $3,50 | 479,10K |
| 2026-07-10 | $3,86 | +1,58 % | $3,81 | $3,96 | $3,81 | 180,80K |
| 2026-07-09 | $3,80 | -1,81 % | $3,88 | $3,92 | $3,64 | 467,20K |
| 2026-07-08 | $3,87 | -3,25 % | $3,89 | $3,98 | $3,80 | 493,80K |
| 2026-07-07 | $4,00 | -1,72 % | $4,11 | $4,15 | $3,95 | 585,10K |
| 2026-07-06 | $4,07 | +2,52 % | $4,00 | $4,09 | $3,92 | 944,20K |
| 2026-07-02 | $3,97 | +7,01 % | $3,70 | $4,30 | $3,70 | 1,02M |
| 2026-07-01 | $3,71 | +4,21 % | $3,60 | $3,77 | $3,57 | 2,02M |
| 2026-06-30 | $3,56 | -4,04 % | $3,69 | $3,70 | $3,42 | 1,64M |
| 2026-06-29 | $3,71 | +3,06 % | $3,63 | $3,73 | $3,53 | 211,80K |
| 2026-06-26 | $3,60 | +5,88 % | $3,39 | $3,60 | $3,39 | 265,00K |
| 2026-06-25 | $3,40 | -0,87 % | $3,48 | $3,50 | $3,32 | 97,80K |
| 2026-06-24 | $3,43 | -3,92 % | $3,60 | $3,60 | $3,32 | 159,40K |
| 2026-06-23 | $3,57 | -7,51 % | $3,71 | $3,78 | $3,57 | 101,70K |
| 2026-06-22 | $3,86 | +0,78 % | $3,78 | $3,89 | $3,74 | 288,30K |
| 2026-06-18 | $3,83 | +1,86 % | $3,73 | $3,87 | $3,64 | 588,30K |
| 2026-06-17 | $3,76 | -5,53 % | $3,93 | $3,95 | $3,69 | 386,80K |
| 2026-06-16 | $3,98 | +3,38 % | $3,83 | $4,08 | $3,81 | 455,10K |
| 2026-06-15 | $3,85 | +6,65 % | $3,68 | $3,94 | $3,68 | 107,50K |
| 2026-06-12 | $3,61 | -0,28 % | $3,57 | $3,73 | $3,50 | 158,00K |
| 2026-06-11 | $3,62 | +7,10 % | $3,44 | $3,62 | $3,42 | 98,20K |
| 2026-06-10 | $3,38 | -0,59 % | $3,38 | $3,49 | $3,38 | 100,10K |
| 2026-06-09 | $3,40 | -5,82 % | $3,66 | $3,66 | $3,27 | 228,50K |
| 2026-06-08 | $3,61 | +8,73 % | $3,47 | $3,64 | $3,39 | 131,00K |
| 2026-06-05 | $3,32 | -5,41 % | $3,50 | $3,50 | $3,20 | 210,00K |
| 2026-06-04 | $3,51 | -2,77 % | $3,58 | $3,58 | $3,41 | 159,30K |
| 2026-06-03 | $3,61 | -8,61 % | $3,87 | $3,88 | $3,59 | 143,10K |
| 2026-06-02 | $3,95 | -6,84 % | $4,13 | $4,17 | $3,92 | 200,00K |
| 2026-06-01 | $4,24 | -5,78 % | $4,44 | $4,44 | $4,22 | 129,20K |
| 2026-05-29 | $4,50 | +0,67 % | $4,43 | $4,57 | $4,26 | 128,60K |
| 2026-05-28 | $4,47 | -4,69 % | $4,69 | $4,72 | $4,46 | 143,00K |
| 2026-05-27 | $4,69 | -1,47 % | $4,76 | $4,76 | $4,57 | 128,70K |
| 2026-05-26 | $4,76 | -4,23 % | $5,03 | $5,08 | $4,75 | 137,20K |