Frontier Nuclear and Minerals Inc. FNUC
NASDAQ · Vereinigte Staaten · Prozessindustrie
$1,31-0,02 (-1,50 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,33 | -3,62 % | $1,41 | $1,42 | $1,25 | 1,25M |
| 2026-09-29 | $1,38 | -2,13 % | $1,41 | $1,46 | $1,37 | 340,90K |
| 2026-09-28 | $1,41 | -3,42 % | $1,46 | $1,48 | $1,40 | 125,90K |
| 2026-09-25 | $1,46 | -3,31 % | $1,50 | $1,53 | $1,46 | 125,20K |
| 2026-09-24 | $1,51 | 0,00 % | $1,50 | $1,53 | $1,46 | 191,40K |
| 2026-09-23 | $1,51 | -2,58 % | $1,51 | $1,54 | $1,48 | 157,50K |
| 2026-09-22 | $1,55 | +2,65 % | $1,51 | $1,60 | $1,50 | 171,40K |
| 2026-09-21 | $1,51 | -10,12 % | $1,68 | $1,69 | $1,51 | 557,20K |
| 2026-09-18 | $1,68 | +17,48 % | $1,46 | $1,84 | $1,44 | 2,41M |
| 2026-09-17 | $1,43 | +2,88 % | $1,42 | $1,49 | $1,39 | 182,50K |
| 2026-09-16 | $1,39 | -2,11 % | $1,43 | $1,45 | $1,38 | 275,60K |
| 2026-09-15 | $1,42 | -1,05 % | $1,44 | $1,47 | $1,40 | 231,30K |
| 2026-09-14 | $1,43 | +2,14 % | $1,40 | $1,50 | $1,39 | 319,80K |
| 2026-09-11 | $1,40 | -1,06 % | $1,47 | $1,47 | $1,40 | 161,50K |
| 2026-09-10 | $1,42 | -4,05 % | $1,46 | $1,46 | $1,40 | 201,90K |
| 2026-09-09 | $1,48 | -0,67 % | $1,49 | $1,50 | $1,43 | 209,70K |
| 2026-09-08 | $1,49 | -1,32 % | $1,52 | $1,60 | $1,48 | 652,80K |
| 2026-09-04 | $1,51 | -0,66 % | $1,52 | $1,54 | $1,49 | 151,00K |
| 2026-09-03 | $1,52 | -0,65 % | $1,54 | $1,56 | $1,50 | 96,10K |
| 2026-09-02 | $1,53 | -2,55 % | $1,57 | $1,63 | $1,52 | 330,80K |
| 2026-09-01 | $1,57 | +1,95 % | $1,51 | $1,60 | $1,47 | 335,00K |
| 2026-08-31 | $1,54 | +1,99 % | $1,50 | $1,54 | $1,42 | 326,50K |
| 2026-08-28 | $1,51 | -11,18 % | $1,69 | $1,70 | $1,50 | 719,10K |
| 2026-08-27 | $1,70 | +2,41 % | $1,66 | $1,71 | $1,66 | 134,90K |
| 2026-08-26 | $1,66 | -4,05 % | $1,73 | $1,74 | $1,65 | 434,70K |
| 2026-08-25 | $1,73 | 0,00 % | $1,72 | $1,83 | $1,70 | 545,10K |
| 2026-08-24 | $1,73 | -7,49 % | $1,85 | $1,87 | $1,72 | 276,20K |
| 2026-08-21 | $1,87 | +10,00 % | $1,72 | $1,87 | $1,72 | 274,60K |
| 2026-08-20 | $1,70 | -0,58 % | $1,68 | $1,71 | $1,65 | 172,90K |
| 2026-08-19 | $1,71 | +1,18 % | $1,73 | $1,75 | $1,67 | 188,10K |
| 2026-08-18 | $1,69 | -5,59 % | $1,75 | $1,80 | $1,67 | 438,80K |
| 2026-08-17 | $1,79 | -1,65 % | $1,83 | $1,85 | $1,71 | 467,50K |
| 2026-08-14 | $1,82 | -5,21 % | $1,91 | $1,96 | $1,81 | 428,60K |
| 2026-08-13 | $1,92 | +4,07 % | $1,87 | $1,98 | $1,82 | 401,30K |
| 2026-08-12 | $1,85 | -0,81 % | $1,88 | $1,96 | $1,80 | 405,70K |
| 2026-08-11 | $1,86 | +9,41 % | $1,69 | $1,89 | $1,68 | 799,80K |
| 2026-08-10 | $1,70 | 0,00 % | $1,72 | $1,72 | $1,63 | 280,00K |
| 2026-08-07 | $1,70 | +3,66 % | $1,65 | $1,76 | $1,65 | 559,80K |
| 2026-08-06 | $1,64 | -2,38 % | $1,63 | $1,80 | $1,63 | 139,80K |
| 2026-08-05 | $1,68 | +0,60 % | $1,67 | $1,74 | $1,66 | 141,20K |
| 2026-08-04 | $1,67 | +3,73 % | $1,59 | $1,74 | $1,59 | 246,40K |
| 2026-08-03 | $1,61 | +4,55 % | $1,57 | $1,63 | $1,54 | 86,80K |
| 2026-07-31 | $1,54 | 0,00 % | $1,57 | $1,60 | $1,53 | 122,50K |
| 2026-07-30 | $1,54 | +4,76 % | $1,56 | $1,60 | $1,54 | 285,90K |
| 2026-07-29 | $1,47 | -10,37 % | $1,62 | $1,62 | $1,47 | 395,10K |
| 2026-07-28 | $1,64 | -3,53 % | $1,68 | $1,69 | $1,58 | 278,50K |
| 2026-07-27 | $1,70 | +2,10 % | $1,67 | $1,80 | $1,67 | 273,20K |
| 2026-07-24 | $1,66 | -4,86 % | $1,79 | $1,79 | $1,66 | 184,80K |
| 2026-07-23 | $1,75 | -3,85 % | $1,80 | $1,81 | $1,73 | 173,00K |
| 2026-07-22 | $1,82 | +5,20 % | $1,78 | $1,89 | $1,74 | 444,30K |
| 2026-07-21 | $1,73 | -0,57 % | $1,76 | $1,79 | $1,72 | 185,10K |
| 2026-07-20 | $1,74 | +7,41 % | $1,59 | $1,74 | $1,59 | 148,50K |
| 2026-07-17 | $1,62 | -0,31 % | $1,60 | $1,66 | $1,54 | 128,30K |
| 2026-07-16 | $1,63 | -6,07 % | $1,70 | $1,72 | $1,59 | 224,10K |
| 2026-07-15 | $1,73 | +2,37 % | $1,71 | $1,75 | $1,63 | 174,20K |
| 2026-07-14 | $1,69 | +3,68 % | $1,63 | $1,75 | $1,63 | 217,60K |
| 2026-07-13 | $1,63 | -8,94 % | $1,75 | $1,78 | $1,62 | 178,60K |
| 2026-07-10 | $1,79 | +5,29 % | $1,71 | $1,82 | $1,61 | 377,30K |
| 2026-07-09 | $1,70 | +3,66 % | $1,61 | $1,71 | $1,60 | 139,30K |
| 2026-07-08 | $1,64 | +0,61 % | $1,57 | $1,65 | $1,54 | 108,60K |
| 2026-07-07 | $1,63 | -4,12 % | $1,75 | $1,75 | $1,58 | 166,10K |
| 2026-07-06 | $1,70 | 0,00 % | $1,70 | $1,78 | $1,70 | 149,50K |
| 2026-07-02 | $1,70 | +4,94 % | $1,66 | $1,79 | $1,66 | 324,40K |
| 2026-07-01 | $1,62 | +5,88 % | $1,56 | $1,68 | $1,52 | 401,40K |
| 2026-06-30 | $1,53 | 0,00 % | $1,53 | $1,58 | $1,35 | 1,20M |
| 2026-06-29 | $1,53 | -8,38 % | $1,65 | $1,68 | $1,50 | 779,20K |
| 2026-06-26 | $1,67 | +5,03 % | $1,56 | $1,71 | $1,56 | 243,60K |
| 2026-06-25 | $1,59 | -6,47 % | $1,69 | $1,74 | $1,59 | 509,80K |
| 2026-06-24 | $1,70 | -6,59 % | $1,76 | $1,79 | $1,66 | 496,40K |
| 2026-06-23 | $1,82 | -3,19 % | $1,83 | $1,92 | $1,80 | 347,80K |
| 2026-06-22 | $1,88 | -8,29 % | $1,97 | $2,00 | $1,88 | 380,70K |
| 2026-06-18 | $2,05 | +7,33 % | $1,97 | $2,12 | $1,88 | 1,24M |
| 2026-06-17 | $1,91 | -2,05 % | $1,98 | $2,04 | $1,91 | 153,30K |
| 2026-06-16 | $1,95 | +2,63 % | $1,90 | $2,00 | $1,85 | 271,30K |
| 2026-06-15 | $1,90 | -1,04 % | $1,94 | $2,02 | $1,89 | 245,60K |
| 2026-06-12 | $1,92 | -1,54 % | $1,99 | $2,03 | $1,92 | 406,70K |
| 2026-06-11 | $1,95 | +7,73 % | $1,82 | $2,00 | $1,79 | 722,70K |
| 2026-06-10 | $1,81 | -2,69 % | $1,81 | $1,90 | $1,78 | 399,00K |
| 2026-06-09 | $1,86 | -2,11 % | $1,94 | $1,98 | $1,76 | 642,80K |
| 2026-06-08 | $1,90 | -4,04 % | $2,10 | $2,10 | $1,86 | 749,80K |
| 2026-06-05 | $1,98 | -14,66 % | $2,26 | $2,30 | $1,96 | 922,00K |
| 2026-06-04 | $2,32 | -2,52 % | $2,30 | $2,39 | $2,23 | 284,10K |
| 2026-06-03 | $2,38 | -4,03 % | $2,53 | $2,59 | $2,35 | 420,90K |
| 2026-06-02 | $2,48 | +6,90 % | $2,32 | $2,61 | $2,27 | 1,13M |
| 2026-06-01 | $2,32 | -3,33 % | $2,35 | $2,49 | $2,25 | 404,20K |
| 2026-05-29 | $2,40 | +0,84 % | $2,36 | $2,44 | $2,18 | 438,10K |
| 2026-05-28 | $2,38 | -0,83 % | $2,41 | $2,51 | $2,30 | 877,30K |
| 2026-05-27 | $2,40 | +4,35 % | $2,35 | $2,56 | $2,23 | 1,21M |
| 2026-05-26 | $2,30 | +8,49 % | $2,15 | $2,44 | $2,15 | 561,10K |
| 2026-05-22 | $2,12 | +1,92 % | $2,08 | $2,15 | $2,01 | 432,40K |