Deep Fission, Inc. FISN
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$5,07-0,06 (-1,17 %)
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 | $5,09 | -0,78 % | $5,15 | $5,24 | $4,90 | 283,24K |
| 2026-09-30 | $5,13 | -2,29 % | $5,29 | $5,47 | $5,05 | 281,90K |
| 2026-09-29 | $5,25 | -3,14 % | $5,64 | $5,75 | $5,20 | 436,60K |
| 2026-09-28 | $5,42 | -13,28 % | $6,30 | $6,44 | $5,40 | 579,10K |
| 2026-09-25 | $6,25 | -10,07 % | $6,64 | $6,75 | $6,23 | 578,00K |
| 2026-09-24 | $6,95 | -10,90 % | $7,77 | $7,87 | $6,84 | 710,10K |
| 2026-09-23 | $7,80 | -3,94 % | $8,15 | $8,21 | $7,62 | 316,30K |
| 2026-09-22 | $8,12 | +3,84 % | $7,97 | $8,36 | $7,88 | 407,20K |
| 2026-09-21 | $7,82 | -7,67 % | $8,47 | $8,58 | $7,68 | 294,30K |
| 2026-09-18 | $8,47 | +4,31 % | $8,15 | $8,79 | $7,95 | 1,53M |
| 2026-09-17 | $8,12 | +14,37 % | $7,19 | $8,24 | $7,01 | 344,10K |
| 2026-09-16 | $7,10 | -0,14 % | $7,13 | $7,38 | $6,90 | 214,60K |
| 2026-09-15 | $7,11 | -0,70 % | $7,18 | $7,57 | $7,04 | 164,00K |
| 2026-09-14 | $7,16 | 0,00 % | $7,11 | $7,37 | $6,68 | 244,70K |
| 2026-09-11 | $7,16 | +6,07 % | $6,89 | $7,39 | $6,75 | 221,50K |
| 2026-09-10 | $6,75 | -5,06 % | $7,00 | $7,14 | $6,73 | 190,60K |
| 2026-09-09 | $7,11 | +1,86 % | $6,92 | $7,24 | $6,80 | 205,80K |
| 2026-09-08 | $6,98 | -2,38 % | $7,19 | $7,25 | $6,80 | 257,40K |
| 2026-09-04 | $7,15 | +0,14 % | $7,20 | $7,38 | $7,04 | 158,30K |
| 2026-09-03 | $7,14 | +2,44 % | $6,97 | $7,45 | $6,91 | 259,10K |
| 2026-09-02 | $6,97 | +9,08 % | $6,38 | $6,98 | $6,17 | 338,30K |
| 2026-09-01 | $6,39 | -4,77 % | $6,70 | $6,84 | $6,10 | 366,30K |
| 2026-08-31 | $6,71 | +2,29 % | $6,77 | $7,03 | $6,62 | 208,40K |
| 2026-08-28 | $6,56 | -5,34 % | $6,86 | $7,10 | $6,42 | 247,10K |
| 2026-08-27 | $6,93 | +0,58 % | $6,93 | $7,24 | $6,76 | 182,60K |
| 2026-08-26 | $6,89 | -0,58 % | $6,98 | $7,33 | $6,77 | 165,20K |
| 2026-08-25 | $6,93 | -2,81 % | $7,28 | $7,41 | $6,78 | 288,80K |
| 2026-08-24 | $7,13 | -13,58 % | $8,20 | $8,21 | $7,03 | 318,00K |
| 2026-08-21 | $8,25 | +6,18 % | $7,83 | $8,30 | $7,83 | 145,30K |
| 2026-08-20 | $7,77 | -2,88 % | $8,02 | $8,03 | $7,68 | 122,90K |
| 2026-08-19 | $8,00 | +2,30 % | $7,98 | $8,34 | $7,81 | 196,60K |
| 2026-08-18 | $7,82 | -3,69 % | $8,03 | $8,24 | $7,64 | 236,30K |
| 2026-08-17 | $8,12 | -6,02 % | $8,75 | $9,05 | $8,02 | 188,70K |
| 2026-08-14 | $8,64 | +4,73 % | $8,26 | $8,87 | $8,20 | 183,10K |
| 2026-08-13 | $8,25 | -1,08 % | $8,40 | $8,69 | $8,10 | 202,90K |
| 2026-08-12 | $8,34 | +1,09 % | $8,26 | $8,88 | $8,20 | 172,10K |
| 2026-08-11 | $8,25 | +3,77 % | $8,12 | $8,41 | $7,77 | 215,10K |
| 2026-08-10 | $7,95 | -11,57 % | $9,10 | $9,19 | $7,91 | 407,80K |
| 2026-08-07 | $8,99 | -2,49 % | $9,25 | $9,55 | $8,76 | 181,10K |
| 2026-08-06 | $9,22 | +5,98 % | $8,61 | $9,54 | $8,52 | 252,20K |
| 2026-08-05 | $8,70 | -4,40 % | $9,03 | $9,20 | $8,40 | 425,10K |
| 2026-08-04 | $9,10 | -8,27 % | $9,62 | $10,50 | $8,82 | 295,50K |
| 2026-08-03 | $9,92 | +5,42 % | $9,53 | $10,11 | $9,40 | 198,60K |
| 2026-07-31 | $9,41 | -2,18 % | $9,75 | $10,02 | $9,41 | 53,90K |
| 2026-07-30 | $9,62 | -1,03 % | $9,53 | $9,70 | $9,30 | 83,90K |
| 2026-07-29 | $9,72 | -1,72 % | $10,19 | $10,19 | $9,55 | 122,40K |
| 2026-07-28 | $9,89 | +1,02 % | $9,84 | $10,00 | $8,80 | 319,50K |
| 2026-07-27 | $9,79 | -4,58 % | $10,27 | $10,29 | $9,54 | 189,70K |
| 2026-07-24 | $10,26 | -3,84 % | $10,55 | $10,65 | $10,08 | 70,20K |
| 2026-07-23 | $10,67 | -7,78 % | $11,50 | $11,50 | $10,40 | 133,10K |
| 2026-07-22 | $11,57 | +5,37 % | $11,16 | $11,85 | $11,10 | 131,40K |
| 2026-07-21 | $10,98 | +6,50 % | $10,32 | $11,17 | $10,31 | 115,80K |
| 2026-07-20 | $10,31 | -3,19 % | $10,62 | $11,32 | $10,27 | 117,60K |
| 2026-07-17 | $10,65 | +1,33 % | $10,29 | $10,75 | $10,10 | 135,80K |
| 2026-07-16 | $10,51 | -13,57 % | $12,12 | $12,42 | $10,38 | 197,90K |
| 2026-07-15 | $12,16 | +14,18 % | $10,87 | $12,88 | $10,73 | 425,80K |
| 2026-07-14 | $10,65 | +2,70 % | $10,56 | $10,72 | $10,20 | 93,90K |
| 2026-07-13 | $10,37 | -6,66 % | $11,35 | $11,59 | $10,31 | 137,80K |
| 2026-07-10 | $11,11 | -0,27 % | $11,12 | $11,62 | $10,55 | 99,50K |
| 2026-07-09 | $11,14 | +1,36 % | $10,88 | $11,76 | $10,50 | 254,50K |
| 2026-07-08 | $10,99 | +5,98 % | $10,41 | $11,29 | $9,95 | 142,90K |
| 2026-07-07 | $10,37 | +4,96 % | $9,70 | $10,51 | $9,61 | 245,70K |
| 2026-07-06 | $9,88 | -3,98 % | $10,40 | $10,58 | $9,20 | 376,80K |
| 2026-07-02 | $10,29 | -1,91 % | $10,40 | $10,59 | $10,04 | 144,40K |
| 2026-07-01 | $10,49 | -4,98 % | $10,80 | $10,80 | $9,91 | 238,80K |
| 2026-06-30 | $11,04 | -0,09 % | $11,22 | $11,22 | $10,50 | 231,20K |
| 2026-06-29 | $11,05 | +2,79 % | $11,24 | $11,24 | $9,64 | 277,70K |
| 2026-06-26 | $10,75 | +7,18 % | $10,40 | $11,43 | $9,74 | 591,70K |
| 2026-06-25 | $10,03 | +2,77 % | $10,03 | $10,48 | $7,66 | 823,20K |
| 2026-06-24 | $9,76 | -21,54 % | $14,50 | $14,57 | $9,56 | 1,34M |
| 2026-06-23 | $12,44 | +0,16 % | $12,00 | $13,25 | $11,88 | 805,30K |
| 2026-06-22 | $12,42 | -14,70 % | $13,61 | $15,50 | $11,53 | 1,61M |
| 2026-06-18 | $14,56 | — | $16,00 | $19,00 | $14,56 | 2,78M |