Elite Express Holding Inc. Class A ETS
NASDAQ · Vereinigte Staaten · Transport
$1,77-0,02 (-1,12 %)
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 | $1,77 | -1,12 % | $1,83 | $1,88 | $1,66 | 46,43K |
| 2026-09-30 | $1,79 | +4,68 % | $1,67 | $1,85 | $1,66 | 74,00K |
| 2026-09-29 | $1,71 | +4,27 % | $1,64 | $1,73 | $1,57 | 61,40K |
| 2026-09-28 | $1,64 | +3,14 % | $1,55 | $1,80 | $1,49 | 131,30K |
| 2026-09-25 | $1,59 | -2,45 % | $1,63 | $1,84 | $1,53 | 88,30K |
| 2026-09-24 | $1,63 | +2,52 % | $1,59 | $1,75 | $1,56 | 86,60K |
| 2026-09-23 | $1,59 | -3,64 % | $1,56 | $1,66 | $1,42 | 295,80K |
| 2026-09-22 | $1,65 | -22,90 % | $2,08 | $2,08 | $1,65 | 347,10K |
| 2026-09-21 | $2,14 | -17,69 % | $2,74 | $2,75 | $2,01 | 598,50K |
| 2026-09-18 | $2,60 | +18,18 % | $2,21 | $2,74 | $2,21 | 2,04M |
| 2026-09-17 | $2,20 | +6,80 % | $2,06 | $2,30 | $1,99 | 228,50K |
| 2026-09-16 | $2,06 | +8,99 % | $1,97 | $2,24 | $1,93 | 530,10K |
| 2026-09-15 | $1,89 | +19,62 % | $1,51 | $1,90 | $1,51 | 507,70K |
| 2026-09-14 | $1,58 | +5,33 % | $1,53 | $1,66 | $1,51 | 380,50K |
| 2026-09-11 | $1,50 | +7,91 % | $1,36 | $1,55 | $1,22 | 376,80K |
| 2026-09-10 | $1,39 | +7,75 % | $1,31 | $1,44 | $1,25 | 411,50K |
| 2026-09-09 | $1,29 | +15,18 % | $1,09 | $1,33 | $1,09 | 480,80K |
| 2026-09-08 | $1,12 | +34,94 % | $0,87 | $1,26 | $0,77 | 6,17M |
| 2026-09-04 | $0,83 | -0,24 % | $0,87 | $0,87 | $0,80 | 6,10K |
| 2026-09-03 | $0,83 | +0,24 % | $0,80 | $0,85 | $0,80 | 8,60K |
| 2026-09-02 | $0,83 | +3,23 % | $0,83 | $0,84 | $0,83 | 4,40K |
| 2026-09-01 | $0,80 | -3,83 % | $0,85 | $0,89 | $0,80 | 8,30K |
| 2026-08-31 | $0,84 | +1,95 % | $0,80 | $0,86 | $0,80 | 4,40K |
| 2026-08-28 | $0,82 | -3,53 % | $0,92 | $0,92 | $0,79 | 7,70K |
| 2026-08-27 | $0,85 | +5,20 % | $0,88 | $0,89 | $0,82 | 11,50K |
| 2026-08-26 | $0,81 | +2,54 % | $0,88 | $0,88 | $0,81 | 23,10K |
| 2026-08-25 | $0,79 | -20,96 % | $1,00 | $1,00 | $0,76 | 117,90K |
| 2026-08-24 | $1,00 | -13,30 % | $1,15 | $1,15 | $0,98 | 108,20K |
| 2026-08-21 | $1,15 | +6,48 % | $1,08 | $1,16 | $1,08 | 8,80K |
| 2026-08-20 | $1,08 | -1,82 % | $1,11 | $1,11 | $1,07 | 11,60K |
| 2026-08-19 | $1,10 | -0,90 % | $1,10 | $1,16 | $1,08 | 40,60K |
| 2026-08-18 | $1,11 | -1,77 % | $1,13 | $1,13 | $1,10 | 32,30K |
| 2026-08-17 | $1,13 | +2,26 % | $1,10 | $1,16 | $1,09 | 48,10K |
| 2026-08-14 | $1,11 | +3,27 % | $1,09 | $1,12 | $1,08 | 30,50K |
| 2026-08-13 | $1,07 | -4,46 % | $1,09 | $1,10 | $1,07 | 15,80K |
| 2026-08-12 | $1,12 | +1,82 % | $1,09 | $1,14 | $1,08 | 22,80K |
| 2026-08-11 | $1,10 | +1,85 % | $1,07 | $1,12 | $1,06 | 49,70K |
| 2026-08-10 | $1,08 | -6,90 % | $1,18 | $1,18 | $1,06 | 56,30K |
| 2026-08-07 | $1,16 | -7,20 % | $1,27 | $1,28 | $1,15 | 43,20K |
| 2026-08-06 | $1,25 | +13,64 % | $1,14 | $1,29 | $1,12 | 495,50K |
| 2026-08-05 | $1,10 | +2,80 % | $1,09 | $1,15 | $1,04 | 175,30K |
| 2026-08-04 | $1,07 | -2,73 % | $1,14 | $1,16 | $1,02 | 239,50K |
| 2026-08-03 | $1,10 | +3,77 % | $1,09 | $1,11 | $1,06 | 52,50K |
| 2026-07-31 | $1,06 | -1,85 % | $1,10 | $1,10 | $1,05 | 63,80K |
| 2026-07-30 | $1,08 | -0,92 % | $1,11 | $1,13 | $1,08 | 57,10K |
| 2026-07-29 | $1,09 | +7,92 % | $1,05 | $1,10 | $1,05 | 48,00K |
| 2026-07-28 | $1,01 | -5,61 % | $1,07 | $1,09 | $1,01 | 46,60K |
| 2026-07-27 | $1,07 | +5,94 % | $1,07 | $1,09 | $1,05 | 61,00K |
| 2026-07-24 | $1,01 | -2,88 % | $0,98 | $1,05 | $0,98 | 65,70K |
| 2026-07-23 | $1,04 | +16,20 % | $0,89 | $1,05 | $0,89 | 330,20K |
| 2026-07-22 | $0,89 | 0,00 % | $0,93 | $0,95 | $0,88 | 63,00K |
| 2026-07-21 | $0,89 | -9,41 % | $0,95 | $0,95 | $0,88 | 49,30K |
| 2026-07-20 | $0,99 | +1,96 % | $0,97 | $0,99 | $0,90 | 58,70K |
| 2026-07-17 | $0,97 | +14,00 % | $0,85 | $0,98 | $0,84 | 78,10K |
| 2026-07-16 | $0,85 | -6,08 % | $0,93 | $0,97 | $0,85 | 43,60K |
| 2026-07-15 | $0,90 | +5,23 % | $0,86 | $0,96 | $0,82 | 84,50K |
| 2026-07-14 | $0,86 | +7,50 % | $0,81 | $0,88 | $0,81 | 31,90K |
| 2026-07-13 | $0,80 | 0,00 % | $0,85 | $0,85 | $0,80 | 18,80K |
| 2026-07-10 | $0,80 | +0,25 % | $0,80 | $0,83 | $0,74 | 21,80K |
| 2026-07-09 | $0,80 | +1,53 % | $0,79 | $0,81 | $0,78 | 69,60K |
| 2026-07-08 | $0,79 | -2,12 % | $0,84 | $0,84 | $0,75 | 52,80K |
| 2026-07-07 | $0,80 | -3,60 % | $0,81 | $0,82 | $0,78 | 19,90K |
| 2026-07-06 | $0,83 | -10,43 % | $0,92 | $0,96 | $0,82 | 73,20K |
| 2026-07-02 | $0,93 | -4,52 % | $0,95 | $0,99 | $0,90 | 177,00K |
| 2026-07-01 | $0,97 | +14,19 % | $0,83 | $0,98 | $0,82 | 230,00K |
| 2026-06-30 | $0,85 | -0,58 % | $0,83 | $0,87 | $0,83 | 37,60K |
| 2026-06-29 | $0,86 | +22,05 % | $0,69 | $0,86 | $0,67 | 365,60K |
| 2026-06-26 | $0,70 | -1,95 % | $0,74 | $0,78 | $0,68 | 52,80K |
| 2026-06-25 | $0,72 | +0,14 % | $0,75 | $0,80 | $0,72 | 102,70K |
| 2026-06-24 | $0,72 | +5,14 % | $0,67 | $0,80 | $0,67 | 344,40K |
| 2026-06-23 | $0,68 | -4,49 % | $0,66 | $0,76 | $0,66 | 275,60K |
| 2026-06-22 | $0,71 | +30,11 % | $0,57 | $0,77 | $0,53 | 1,43M |
| 2026-06-18 | $0,55 | -2,49 % | $0,57 | $0,62 | $0,55 | 47,90K |
| 2026-06-17 | $0,56 | -12,19 % | $0,66 | $0,66 | $0,53 | 50,00K |
| 2026-06-16 | $0,64 | -3,03 % | $0,63 | $0,65 | $0,59 | 37,10K |
| 2026-06-15 | $0,66 | +3,13 % | $0,65 | $0,69 | $0,64 | 35,70K |
| 2026-06-12 | $0,64 | +1,59 % | $0,67 | $0,67 | $0,60 | 51,70K |
| 2026-06-11 | $0,63 | +1,61 % | $0,62 | $0,67 | $0,62 | 79,90K |
| 2026-06-10 | $0,62 | +9,54 % | $0,57 | $0,67 | $0,57 | 348,30K |
| 2026-06-09 | $0,57 | +3,47 % | $0,52 | $0,59 | $0,52 | 72,00K |
| 2026-06-08 | $0,55 | +3,01 % | $0,51 | $0,61 | $0,51 | 70,60K |
| 2026-06-05 | $0,53 | +0,19 % | $0,47 | $0,57 | $0,47 | 37,20K |
| 2026-06-04 | $0,53 | -2,21 % | $0,53 | $0,58 | $0,53 | 91,10K |
| 2026-06-03 | $0,54 | +0,37 % | $0,56 | $0,59 | $0,53 | 95,60K |
| 2026-06-02 | $0,54 | +1,12 % | $0,57 | $0,58 | $0,54 | 49,80K |
| 2026-06-01 | $0,53 | -2,91 % | $0,53 | $0,57 | $0,53 | 43,10K |
| 2026-05-29 | $0,55 | +3,38 % | $0,54 | $0,61 | $0,54 | 51,80K |
| 2026-05-28 | $0,53 | -3,10 % | $0,53 | $0,56 | $0,53 | 19,70K |
| 2026-05-27 | $0,55 | +0,18 % | $0,53 | $0,58 | $0,53 | 74,50K |
| 2026-05-26 | $0,55 | +0,37 % | $0,53 | $0,55 | $0,53 | 29,90K |