BitFuFu, Inc. Class A FUFU
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,39-0,01 (-0,71 %)
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 | $1,39 | -0,79 % | $1,41 | $1,41 | $1,37 | 8,87K |
| 2026-09-30 | $1,40 | 0,00 % | $1,38 | $1,45 | $1,38 | 35,50K |
| 2026-09-29 | $1,40 | +2,19 % | $1,36 | $1,40 | $1,36 | 64,50K |
| 2026-09-28 | $1,37 | -5,52 % | $1,43 | $1,44 | $1,37 | 42,90K |
| 2026-09-25 | $1,45 | +1,40 % | $1,43 | $1,46 | $1,40 | 27,70K |
| 2026-09-24 | $1,43 | +3,62 % | $1,35 | $1,50 | $1,33 | 57,30K |
| 2026-09-23 | $1,38 | -6,12 % | $1,46 | $1,47 | $1,38 | 58,90K |
| 2026-09-22 | $1,47 | +1,38 % | $1,48 | $1,51 | $1,45 | 60,80K |
| 2026-09-21 | $1,45 | +5,84 % | $1,44 | $1,61 | $1,40 | 298,10K |
| 2026-09-18 | $1,37 | +7,03 % | $1,30 | $1,39 | $1,29 | 94,50K |
| 2026-09-17 | $1,28 | +3,23 % | $1,25 | $1,31 | $1,24 | 56,50K |
| 2026-09-16 | $1,24 | -2,36 % | $1,29 | $1,29 | $1,24 | 31,80K |
| 2026-09-15 | $1,27 | -6,62 % | $1,36 | $1,36 | $1,22 | 96,50K |
| 2026-09-14 | $1,36 | +5,43 % | $1,29 | $1,36 | $1,28 | 84,80K |
| 2026-09-11 | $1,29 | +3,20 % | $1,28 | $1,35 | $1,25 | 92,90K |
| 2026-09-10 | $1,25 | -3,85 % | $1,26 | $1,32 | $1,24 | 17,90K |
| 2026-09-09 | $1,30 | -2,99 % | $1,33 | $1,33 | $1,27 | 87,40K |
| 2026-09-08 | $1,34 | +0,75 % | $1,33 | $1,38 | $1,30 | 44,00K |
| 2026-09-04 | $1,33 | 0,00 % | $1,31 | $1,34 | $1,27 | 89,60K |
| 2026-09-03 | $1,33 | +8,13 % | $1,23 | $1,35 | $1,23 | 112,60K |
| 2026-09-02 | $1,23 | -0,81 % | $1,24 | $1,24 | $1,18 | 107,50K |
| 2026-09-01 | $1,24 | -6,77 % | $1,32 | $1,32 | $1,23 | 102,30K |
| 2026-08-31 | $1,33 | -0,75 % | $1,34 | $1,34 | $1,30 | 129,40K |
| 2026-08-28 | $1,34 | -5,63 % | $1,42 | $1,43 | $1,31 | 139,70K |
| 2026-08-27 | $1,42 | +0,71 % | $1,39 | $1,53 | $1,39 | 201,30K |
| 2026-08-26 | $1,41 | -5,37 % | $1,49 | $1,51 | $1,40 | 112,40K |
| 2026-08-25 | $1,49 | -6,29 % | $1,55 | $1,59 | $1,45 | 198,60K |
| 2026-08-24 | $1,59 | +0,63 % | $1,58 | $1,65 | $1,54 | 342,90K |
| 2026-08-21 | $1,58 | +8,97 % | $1,44 | $1,63 | $1,38 | 424,00K |
| 2026-08-20 | $1,45 | +11,54 % | $1,37 | $1,48 | $1,32 | 389,90K |
| 2026-08-19 | $1,30 | +0,78 % | $1,28 | $1,37 | $1,26 | 165,10K |
| 2026-08-18 | $1,29 | 0,00 % | $1,32 | $1,37 | $1,26 | 122,60K |
| 2026-08-17 | $1,29 | -11,03 % | $1,23 | $1,42 | $1,23 | 433,30K |
| 2026-08-14 | $1,45 | +13,28 % | $1,32 | $1,45 | $1,31 | 410,40K |
| 2026-08-13 | $1,28 | -1,54 % | $1,34 | $1,51 | $1,28 | 478,40K |
| 2026-08-12 | $1,30 | +0,78 % | $1,33 | $1,46 | $1,29 | 391,80K |
| 2026-08-11 | $1,29 | 0,00 % | $1,30 | $1,30 | $1,29 | 100,90K |
| 2026-08-10 | $1,29 | -0,77 % | $1,30 | $1,30 | $1,29 | 182,40K |
| 2026-08-07 | $1,30 | +0,78 % | $1,30 | $1,30 | $1,29 | 85,40K |
| 2026-08-06 | $1,29 | +0,78 % | $1,29 | $1,30 | $1,29 | 84,20K |
| 2026-08-05 | $1,28 | -5,19 % | $1,37 | $1,37 | $1,28 | 56,20K |
| 2026-08-04 | $1,35 | +2,27 % | $1,36 | $1,37 | $1,32 | 70,10K |
| 2026-08-03 | $1,32 | -5,71 % | $1,41 | $1,42 | $1,32 | 50,30K |
| 2026-07-31 | $1,40 | +6,87 % | $1,32 | $1,42 | $1,32 | 95,10K |
| 2026-07-30 | $1,31 | +3,97 % | $1,32 | $1,60 | $1,30 | 336,10K |
| 2026-07-29 | $1,26 | -7,35 % | $1,35 | $1,35 | $1,26 | 118,70K |
| 2026-07-28 | $1,36 | +0,74 % | $1,31 | $1,39 | $1,29 | 178,60K |
| 2026-07-27 | $1,35 | +3,05 % | $1,32 | $1,36 | $1,29 | 63,70K |
| 2026-07-24 | $1,31 | 0,00 % | $1,34 | $1,35 | $1,28 | 62,10K |
| 2026-07-23 | $1,31 | -9,66 % | $1,46 | $1,47 | $1,30 | 170,20K |
| 2026-07-22 | $1,45 | -3,97 % | $1,56 | $1,58 | $1,43 | 135,80K |
| 2026-07-21 | $1,51 | +1,34 % | $1,51 | $1,61 | $1,50 | 283,20K |
| 2026-07-20 | $1,49 | +6,43 % | $1,41 | $1,52 | $1,41 | 239,70K |
| 2026-07-17 | $1,40 | -2,10 % | $1,37 | $1,43 | $1,37 | 45,30K |
| 2026-07-16 | $1,43 | 0,00 % | $1,40 | $1,47 | $1,38 | 59,70K |
| 2026-07-15 | $1,43 | -1,38 % | $1,45 | $1,51 | $1,42 | 50,60K |
| 2026-07-14 | $1,45 | +8,21 % | $1,37 | $1,48 | $1,36 | 117,20K |
| 2026-07-13 | $1,34 | -4,96 % | $1,38 | $1,40 | $1,33 | 49,50K |
| 2026-07-10 | $1,41 | -2,08 % | $1,44 | $1,45 | $1,39 | 47,90K |
| 2026-07-09 | $1,44 | +2,86 % | $1,40 | $1,50 | $1,38 | 125,10K |
| 2026-07-08 | $1,40 | +2,94 % | $1,33 | $1,41 | $1,33 | 100,40K |
| 2026-07-07 | $1,36 | -5,56 % | $1,42 | $1,44 | $1,34 | 123,60K |
| 2026-07-06 | $1,44 | +3,60 % | $1,41 | $1,48 | $1,39 | 150,40K |
| 2026-07-02 | $1,39 | +6,11 % | $1,38 | $1,52 | $1,38 | 391,30K |
| 2026-07-01 | $1,31 | -7,09 % | $1,40 | $1,45 | $1,31 | 315,50K |
| 2026-06-30 | $1,41 | -6,00 % | $1,49 | $1,51 | $1,40 | 238,50K |
| 2026-06-29 | $1,50 | +0,67 % | $1,50 | $1,54 | $1,43 | 266,80K |
| 2026-06-26 | $1,49 | +2,05 % | $1,44 | $1,53 | $1,44 | 98,80K |
| 2026-06-25 | $1,46 | -3,95 % | $1,56 | $1,58 | $1,44 | 176,00K |
| 2026-06-24 | $1,52 | -4,40 % | $1,62 | $1,63 | $1,48 | 255,00K |
| 2026-06-23 | $1,59 | -5,36 % | $1,65 | $1,65 | $1,58 | 299,80K |
| 2026-06-22 | $1,68 | -1,18 % | $1,70 | $2,03 | $1,64 | 412,80K |
| 2026-06-18 | $1,70 | +1,19 % | $1,73 | $1,78 | $1,65 | 258,80K |
| 2026-06-17 | $1,68 | -6,15 % | $1,80 | $1,87 | $1,67 | 206,50K |
| 2026-06-16 | $1,79 | -2,19 % | $1,82 | $1,90 | $1,78 | 218,00K |
| 2026-06-15 | $1,83 | +13,66 % | $1,70 | $1,89 | $1,67 | 283,80K |
| 2026-06-12 | $1,61 | -3,01 % | $1,65 | $1,72 | $1,58 | 459,70K |
| 2026-06-11 | $1,66 | -3,49 % | $1,72 | $1,73 | $1,57 | 683,50K |
| 2026-06-10 | $1,72 | -1,71 % | $1,83 | $1,83 | $1,68 | 263,70K |
| 2026-06-09 | $1,75 | +2,34 % | $1,80 | $1,90 | $1,65 | 341,10K |
| 2026-06-08 | $1,71 | +3,64 % | $1,74 | $1,76 | $1,67 | 285,60K |
| 2026-06-05 | $1,65 | -14,06 % | $1,88 | $1,89 | $1,62 | 222,10K |
| 2026-06-04 | $1,92 | -4,95 % | $2,00 | $2,05 | $1,90 | 196,40K |
| 2026-06-03 | $2,02 | -3,35 % | $2,10 | $2,15 | $1,98 | 175,30K |
| 2026-06-02 | $2,09 | +0,48 % | $2,03 | $2,14 | $1,95 | 196,40K |
| 2026-06-01 | $2,08 | +11,83 % | $1,86 | $2,15 | $1,83 | 308,30K |
| 2026-05-29 | $1,86 | -7,00 % | $1,68 | $1,96 | $1,64 | 631,40K |
| 2026-05-28 | $2,00 | -1,96 % | $2,04 | $2,07 | $1,97 | 314,80K |
| 2026-05-27 | $2,04 | -0,49 % | $2,05 | $2,07 | $1,99 | 163,40K |
| 2026-05-26 | $2,05 | +0,49 % | $2,05 | $2,15 | $2,00 | 223,70K |