Exyn Technologies, Inc. EXYN
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,34+0,01 (+0,43 %)
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 | $2,34 | +0,43 % | $2,38 | $2,44 | $2,31 | 10,49K |
| 2026-09-30 | $2,33 | +2,64 % | $2,34 | $2,44 | $2,25 | 74,40K |
| 2026-09-29 | $2,27 | 0,00 % | $2,30 | $2,37 | $2,10 | 75,50K |
| 2026-09-28 | $2,27 | -1,73 % | $2,34 | $2,38 | $2,20 | 74,70K |
| 2026-09-25 | $2,31 | -4,55 % | $2,39 | $2,40 | $2,28 | 60,80K |
| 2026-09-24 | $2,42 | -3,59 % | $2,47 | $2,60 | $2,38 | 54,50K |
| 2026-09-23 | $2,51 | -3,09 % | $2,59 | $2,62 | $2,43 | 45,00K |
| 2026-09-22 | $2,59 | -1,15 % | $2,66 | $2,70 | $2,59 | 45,60K |
| 2026-09-21 | $2,62 | 0,00 % | $2,66 | $2,82 | $2,62 | 69,70K |
| 2026-09-18 | $2,62 | -0,38 % | $2,68 | $2,86 | $2,50 | 56,30K |
| 2026-09-17 | $2,63 | +1,94 % | $2,63 | $2,74 | $2,63 | 65,00K |
| 2026-09-16 | $2,58 | 0,00 % | $2,60 | $2,78 | $2,50 | 115,90K |
| 2026-09-15 | $2,58 | +2,38 % | $2,50 | $2,77 | $2,43 | 129,60K |
| 2026-09-14 | $2,52 | -5,62 % | $2,69 | $2,78 | $2,52 | 125,50K |
| 2026-09-11 | $2,67 | -0,37 % | $2,61 | $2,72 | $2,54 | 56,90K |
| 2026-09-10 | $2,68 | +1,52 % | $2,64 | $2,73 | $2,52 | 86,80K |
| 2026-09-09 | $2,64 | -1,12 % | $2,62 | $2,79 | $2,62 | 56,50K |
| 2026-09-08 | $2,67 | -4,30 % | $2,80 | $2,83 | $2,66 | 80,60K |
| 2026-09-04 | $2,79 | -1,06 % | $2,82 | $2,95 | $2,71 | 78,30K |
| 2026-09-03 | $2,82 | -1,74 % | $2,88 | $3,08 | $2,75 | 70,10K |
| 2026-09-02 | $2,87 | -0,35 % | $2,94 | $3,13 | $2,72 | 181,90K |
| 2026-09-01 | $2,88 | -8,57 % | $3,03 | $3,08 | $2,82 | 217,40K |
| 2026-08-31 | $3,15 | -10,76 % | $3,50 | $3,53 | $3,12 | 206,10K |
| 2026-08-28 | $3,53 | +4,75 % | $3,32 | $3,75 | $3,30 | 384,30K |
| 2026-08-27 | $3,37 | -15,75 % | $4,08 | $4,08 | $3,21 | 748,70K |
| 2026-08-26 | $4,00 | +24,22 % | $3,42 | $4,32 | $3,15 | 3,24M |
| 2026-08-25 | $3,22 | +40,00 % | $2,38 | $3,25 | $2,28 | 1,74M |
| 2026-08-24 | $2,30 | +4,07 % | $2,10 | $2,68 | $2,05 | 1,53M |
| 2026-08-21 | $2,21 | +39,87 % | $1,65 | $2,68 | $1,52 | 16,07M |
| 2026-08-20 | $1,58 | -21,78 % | $1,88 | $2,04 | $1,50 | 472,90K |
| 2026-08-19 | $2,02 | -12,17 % | $2,25 | $2,29 | $1,98 | 204,00K |
| 2026-08-18 | $2,30 | -6,12 % | $2,43 | $2,43 | $2,20 | 157,50K |
| 2026-08-17 | $2,45 | -9,59 % | $2,64 | $2,68 | $2,28 | 171,90K |
| 2026-08-14 | $2,71 | -3,90 % | $2,82 | $2,85 | $2,61 | 149,20K |
| 2026-08-13 | $2,82 | -2,42 % | $2,84 | $3,00 | $2,75 | 321,90K |
| 2026-08-12 | $2,89 | +12,45 % | $2,61 | $3,18 | $2,51 | 890,90K |
| 2026-08-11 | $2,57 | +18,43 % | $2,30 | $2,88 | $2,16 | 1,05M |
| 2026-08-10 | $2,17 | +11,86 % | $1,96 | $2,24 | $1,95 | 631,70K |
| 2026-08-07 | $1,94 | +10,23 % | $1,80 | $1,99 | $1,77 | 142,00K |
| 2026-08-06 | $1,76 | -12,87 % | $2,05 | $2,05 | $1,65 | 255,90K |
| 2026-08-05 | $2,02 | -1,94 % | $2,08 | $2,18 | $1,80 | 192,30K |
| 2026-08-04 | $2,06 | +13,19 % | $1,86 | $2,18 | $1,80 | 311,90K |
| 2026-08-03 | $1,82 | -22,22 % | $2,41 | $2,47 | $1,80 | 166,00K |
| 2026-07-31 | $2,34 | +6,36 % | $2,28 | $2,41 | $2,19 | 85,50K |
| 2026-07-30 | $2,20 | -5,17 % | $2,38 | $2,46 | $2,12 | 85,20K |
| 2026-07-29 | $2,32 | -7,20 % | $2,40 | $2,74 | $2,32 | 98,60K |
| 2026-07-28 | $2,50 | -4,21 % | $2,62 | $2,72 | $2,41 | 213,10K |
| 2026-07-27 | $2,61 | -1,51 % | $2,55 | $2,91 | $2,55 | 287,80K |
| 2026-07-24 | $2,65 | -13,68 % | $3,03 | $3,26 | $2,52 | 8,10M |
| 2026-07-23 | $3,07 | -5,54 % | $3,38 | $3,41 | $3,04 | 23,50K |
| 2026-07-22 | $3,25 | +5,52 % | $3,10 | $3,26 | $3,10 | 36,50K |
| 2026-07-21 | $3,08 | -7,51 % | $3,42 | $3,44 | $2,72 | 145,50K |
| 2026-07-20 | $3,33 | -21,46 % | $4,26 | $4,42 | $3,32 | 127,70K |
| 2026-07-17 | $4,24 | -7,63 % | $4,50 | $4,56 | $4,10 | 59,90K |
| 2026-07-16 | $4,59 | -8,93 % | $4,95 | $5,19 | $4,51 | 73,40K |
| 2026-07-15 | $5,04 | -10,00 % | $5,55 | $5,62 | $4,96 | 126,30K |
| 2026-07-14 | $5,60 | +1,45 % | $5,57 | $5,80 | $5,55 | 85,70K |
| 2026-07-13 | $5,52 | -5,15 % | $5,70 | $5,81 | $5,40 | 45,60K |
| 2026-07-10 | $5,82 | -6,13 % | $6,21 | $6,30 | $5,61 | 143,70K |
| 2026-07-09 | $6,20 | +5,44 % | $5,96 | $6,20 | $5,84 | 101,60K |
| 2026-07-08 | $5,88 | -2,81 % | $5,90 | $6,28 | $5,85 | 69,70K |
| 2026-07-07 | $6,05 | -6,06 % | $6,24 | $6,48 | $5,90 | 87,20K |
| 2026-07-06 | $6,44 | +3,87 % | $6,50 | $6,90 | $6,35 | 163,30K |
| 2026-07-02 | $6,20 | +4,91 % | $6,16 | $6,70 | $5,80 | 168,90K |
| 2026-07-01 | $5,91 | +13,65 % | $5,33 | $6,47 | $5,15 | 212,90K |
| 2026-06-30 | $5,20 | +0,78 % | $5,21 | $5,67 | $4,88 | 107,40K |
| 2026-06-29 | $5,16 | +6,17 % | $5,10 | $5,37 | $4,89 | 76,40K |
| 2026-06-26 | $4,86 | -8,47 % | $5,25 | $5,38 | $4,76 | 68,80K |
| 2026-06-25 | $5,31 | -7,81 % | $5,77 | $5,92 | $5,31 | 79,20K |
| 2026-06-24 | $5,76 | -6,95 % | $6,19 | $6,65 | $5,69 | 85,80K |
| 2026-06-23 | $6,19 | -4,33 % | $6,31 | $6,60 | $6,10 | 91,00K |
| 2026-06-22 | $6,47 | -5,41 % | $6,89 | $6,98 | $6,34 | 75,20K |
| 2026-06-18 | $6,84 | +7,89 % | $6,43 | $6,99 | $6,24 | 194,10K |
| 2026-06-17 | $6,34 | -1,40 % | $6,60 | $6,99 | $6,22 | 127,20K |
| 2026-06-16 | $6,43 | +3,21 % | $6,37 | $6,50 | $6,25 | 123,30K |
| 2026-06-15 | $6,23 | +5,24 % | $6,30 | $6,38 | $6,01 | 188,10K |
| 2026-06-12 | $5,92 | +5,15 % | $5,67 | $6,50 | $5,51 | 151,00K |
| 2026-06-11 | $5,63 | -12,44 % | $6,59 | $6,75 | $5,52 | 160,50K |
| 2026-06-10 | $6,43 | +17,55 % | $5,61 | $6,85 | $5,31 | 287,50K |
| 2026-06-09 | $5,47 | -6,17 % | $6,02 | $6,42 | $5,35 | 177,50K |
| 2026-06-08 | $5,83 | -10,58 % | $6,88 | $7,00 | $5,50 | 222,20K |
| 2026-06-05 | $6,52 | +3,66 % | $6,51 | $7,20 | $6,37 | 444,30K |
| 2026-06-04 | $6,29 | +4,14 % | $6,30 | $7,00 | $6,21 | 365,90K |
| 2026-06-03 | $6,04 | +6,71 % | $5,79 | $6,40 | $5,65 | 151,60K |
| 2026-06-02 | $5,66 | -6,14 % | $5,94 | $6,16 | $5,40 | 48,90K |
| 2026-06-01 | $6,03 | +0,50 % | $6,00 | $6,21 | $5,41 | 88,50K |
| 2026-05-29 | $6,00 | +0,50 % | $5,80 | $6,55 | $5,70 | 139,50K |
| 2026-05-28 | $5,97 | +17,06 % | $5,10 | $6,11 | $5,10 | 158,30K |
| 2026-05-27 | $5,10 | -7,44 % | $5,75 | $5,76 | $4,89 | 44,80K |
| 2026-05-26 | $5,51 | -4,17 % | $5,99 | $6,09 | $4,90 | 77,90K |