Freight Technologies, Incorporation FRGT
NASDAQ · Vereinigte Staaten · Finanzen
$0,2520-0,01 (-2,70 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,25 | -2,70 % | $0,26 | $0,26 | $0,23 | 2,02M |
| 2026-10-01 | $0,26 | -7,50 % | $0,25 | $0,26 | $0,25 | 3,49M |
| 2026-09-30 | $0,28 | -7,59 % | $0,35 | $0,35 | $0,24 | 61,73M |
| 2026-09-29 | $0,30 | -8,18 % | $0,32 | $0,34 | $0,27 | 1,18M |
| 2026-09-28 | $0,33 | -5,71 % | $0,34 | $0,46 | $0,31 | 4,37M |
| 2026-09-25 | $0,35 | -12,50 % | $0,37 | $0,41 | $0,32 | 1,13M |
| 2026-09-24 | $0,40 | -18,37 % | $0,39 | $0,45 | $0,36 | 3,19M |
| 2026-09-23 | $0,49 | -1,01 % | $0,50 | $0,74 | $0,41 | 30,44M |
| 2026-09-22 | $0,50 | -1,00 % | $0,47 | $0,51 | $0,44 | 557,20K |
| 2026-09-21 | $0,50 | -20,63 % | $0,60 | $0,60 | $0,45 | 866,50K |
| 2026-09-18 | $0,63 | -35,52 % | $0,92 | $0,93 | $0,50 | 3,77M |
| 2026-09-17 | $0,98 | -5,15 % | $0,96 | $1,18 | $0,86 | 675,20K |
| 2026-09-16 | $1,03 | +30,21 % | $0,77 | $1,30 | $0,77 | 6,59M |
| 2026-09-15 | $0,79 | -5,27 % | $0,85 | $0,86 | $0,76 | 33,30K |
| 2026-09-14 | $0,83 | -4,02 % | $0,88 | $0,90 | $0,83 | 61,00K |
| 2026-09-11 | $0,87 | -11,22 % | $0,96 | $0,98 | $0,84 | 133,30K |
| 2026-09-10 | $0,98 | +1,03 % | $1,02 | $1,02 | $0,95 | 70,70K |
| 2026-09-09 | $0,97 | -4,90 % | $1,02 | $1,09 | $0,94 | 99,10K |
| 2026-09-08 | $1,02 | -4,67 % | $1,03 | $1,05 | $0,96 | 81,90K |
| 2026-09-04 | $1,07 | -1,83 % | $1,08 | $1,09 | $1,02 | 63,20K |
| 2026-09-03 | $1,09 | -9,17 % | $1,21 | $1,21 | $1,05 | 105,40K |
| 2026-09-02 | $1,20 | -9,77 % | $1,33 | $1,38 | $1,14 | 139,20K |
| 2026-09-01 | $1,33 | -0,75 % | $1,35 | $1,37 | $1,30 | 45,50K |
| 2026-08-31 | $1,34 | -7,59 % | $1,45 | $1,46 | $1,34 | 48,70K |
| 2026-08-28 | $1,45 | -2,68 % | $1,49 | $1,52 | $1,45 | 42,50K |
| 2026-08-27 | $1,49 | -1,32 % | $1,48 | $1,53 | $1,35 | 109,10K |
| 2026-08-26 | $1,51 | 0,00 % | $1,50 | $1,60 | $1,48 | 97,90K |
| 2026-08-25 | $1,51 | -5,63 % | $1,58 | $1,69 | $1,47 | 107,50K |
| 2026-08-24 | $1,60 | -2,44 % | $1,62 | $1,69 | $1,55 | 108,90K |
| 2026-08-21 | $1,64 | 0,00 % | $1,67 | $1,69 | $1,54 | 84,90K |
| 2026-08-20 | $1,64 | -6,82 % | $1,74 | $1,75 | $1,50 | 135,20K |
| 2026-08-19 | $1,76 | +12,82 % | $1,62 | $1,80 | $1,53 | 202,20K |
| 2026-08-18 | $1,56 | -8,77 % | $1,69 | $1,72 | $1,52 | 132,00K |
| 2026-08-17 | $1,71 | -6,56 % | $1,68 | $1,82 | $1,50 | 313,40K |
| 2026-08-14 | $1,83 | -15,67 % | $1,86 | $1,95 | $1,81 | 498,50K |
| 2026-08-13 | $2,17 | -10,33 % | $2,94 | $3,01 | $1,85 | 14,45M |
| 2026-08-12 | $2,42 | -5,84 % | $2,49 | $2,98 | $2,32 | 133,60K |
| 2026-08-11 | $2,57 | +4,90 % | $2,56 | $2,64 | $2,42 | 65,40K |
| 2026-08-10 | $2,45 | -10,58 % | $2,77 | $2,96 | $2,40 | 81,10K |
| 2026-08-07 | $2,74 | -8,67 % | $2,92 | $3,00 | $2,65 | 49,40K |
| 2026-08-06 | $3,00 | -12,28 % | $2,86 | $3,21 | $2,71 | 105,70K |
| 2026-08-05 | $3,42 | -1,44 % | $3,45 | $3,45 | $3,22 | 553,70K |
| 2026-08-04 | $3,47 | +6,77 % | $3,35 | $3,50 | $3,22 | 18,00K |
| 2026-08-03 | $3,25 | +10,54 % | $3,07 | $3,45 | $3,04 | 34,80K |
| 2026-07-31 | $2,94 | +6,91 % | $2,75 | $3,14 | $2,60 | 38,90K |
| 2026-07-30 | $2,75 | +2,04 % | $2,70 | $2,76 | $2,55 | 17,70K |
| 2026-07-29 | $2,69 | -4,60 % | $2,75 | $2,93 | $2,60 | 18,60K |
| 2026-07-28 | $2,83 | -4,56 % | $3,09 | $3,09 | $2,56 | 47,70K |
| 2026-07-27 | $2,96 | -1,66 % | $3,11 | $3,11 | $2,90 | 16,50K |
| 2026-07-24 | $3,01 | -4,44 % | $3,15 | $3,15 | $3,00 | 13,30K |
| 2026-07-23 | $3,15 | -11,52 % | $3,55 | $3,55 | $3,02 | 49,80K |
| 2026-07-22 | $3,56 | +10,56 % | $3,22 | $3,74 | $3,22 | 11,70K |
| 2026-07-21 | $3,22 | -8,26 % | $3,48 | $3,48 | $3,14 | 50,10K |
| 2026-07-20 | $3,51 | -8,12 % | $3,59 | $3,68 | $3,40 | 51,30K |
| 2026-07-17 | $3,82 | -12,69 % | $4,43 | $4,43 | $3,60 | 140,50K |
| 2026-07-16 | $4,38 | -15,54 % | $5,27 | $5,27 | $4,13 | 107,80K |
| 2026-07-15 | $5,18 | +18,00 % | $4,30 | $5,36 | $4,23 | 179,10K |
| 2026-07-14 | $4,39 | +10,86 % | $3,88 | $4,40 | $3,88 | 26,70K |
| 2026-07-13 | $3,96 | +1,80 % | $3,70 | $4,16 | $3,65 | 66,80K |
| 2026-07-10 | $3,89 | +4,57 % | $3,69 | $3,97 | $3,55 | 44,20K |
| 2026-07-09 | $3,72 | +1,36 % | $3,59 | $3,86 | $3,47 | 28,80K |
| 2026-07-08 | $3,67 | -11,99 % | $3,82 | $3,82 | $3,46 | 93,80K |
| 2026-07-07 | $4,17 | +8,03 % | $3,91 | $4,20 | $3,68 | 1,18M |
| 2026-07-06 | $3,86 | -9,60 % | $4,13 | $4,26 | $3,82 | 24,60K |
| 2026-07-02 | $4,27 | -6,36 % | $4,51 | $4,75 | $4,03 | 41,20K |
| 2026-07-01 | $4,56 | +17,22 % | $3,92 | $4,60 | $3,92 | 43,30K |
| 2026-06-30 | $3,89 | -3,23 % | $4,00 | $4,25 | $3,79 | 53,50K |
| 2026-06-29 | $4,02 | +0,25 % | $4,20 | $4,38 | $3,85 | 67,50K |
| 2026-06-26 | $4,01 | +0,75 % | $3,96 | $4,16 | $3,94 | 25,50K |
| 2026-06-25 | $3,98 | +0,25 % | $3,87 | $4,20 | $3,76 | 19,20K |
| 2026-06-24 | $3,97 | -3,87 % | $4,18 | $4,18 | $3,76 | 30,20K |
| 2026-06-23 | $4,13 | -6,35 % | $4,27 | $4,30 | $3,65 | 74,50K |
| 2026-06-22 | $4,41 | +15,75 % | $3,81 | $5,90 | $3,77 | 1,03M |
| 2026-06-18 | $3,81 | +7,63 % | $3,62 | $3,90 | $3,34 | 48,50K |
| 2026-06-17 | $3,54 | -4,71 % | $3,69 | $3,88 | $3,47 | 19,40K |
| 2026-06-16 | $3,71 | -4,74 % | $3,69 | $3,91 | $3,26 | 88,90K |
| 2026-06-15 | $3,90 | +15,73 % | $3,36 | $4,17 | $3,25 | 280,00K |
| 2026-06-12 | $3,37 | +5,97 % | $3,23 | $3,44 | $3,19 | 82,20K |
| 2026-06-11 | $3,18 | -31,17 % | $3,23 | $3,44 | $3,03 | 3,03M |
| 2026-06-10 | $4,62 | +2,67 % | $4,38 | $4,62 | $4,38 | 20,00K |
| 2026-06-09 | $4,50 | +2,27 % | $4,37 | $4,68 | $4,27 | 22,40K |
| 2026-06-08 | $4,40 | +4,27 % | $4,21 | $4,70 | $4,08 | 39,20K |
| 2026-06-05 | $4,22 | -2,76 % | $4,21 | $4,35 | $3,68 | 19,10K |
| 2026-06-04 | $4,34 | +15,43 % | $3,72 | $4,35 | $3,72 | 38,50K |
| 2026-06-03 | $3,76 | -1,05 % | $3,72 | $3,84 | $3,58 | 51,70K |
| 2026-06-02 | $3,80 | -9,09 % | $3,61 | $4,02 | $3,47 | 126,70K |
| 2026-06-01 | $4,18 | -4,02 % | $4,20 | $4,24 | $3,92 | 1,08M |
| 2026-05-29 | $4,36 | -7,34 % | $4,65 | $4,66 | $4,18 | 46,20K |
| 2026-05-28 | $4,70 | -3,89 % | $4,80 | $5,19 | $4,56 | 128,00K |
| 2026-05-27 | $4,89 | +32,52 % | $3,75 | $4,98 | $3,68 | 224,50K |