Fusemachines Inc. FUSE
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$0,5289+0,01 (+1,38 %)
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 | $0,53 | +1,51 % | $0,51 | $0,55 | $0,51 | 96,23K |
| 2026-09-30 | $0,52 | -6,12 % | $0,52 | $0,56 | $0,51 | 305,80K |
| 2026-09-29 | $0,56 | -14,46 % | $0,64 | $0,64 | $0,50 | 1,75M |
| 2026-09-28 | $0,65 | +13,04 % | $0,58 | $0,93 | $0,58 | 53,48M |
| 2026-09-25 | $0,57 | -0,86 % | $0,58 | $0,61 | $0,56 | 69,50K |
| 2026-09-24 | $0,58 | -0,51 % | $0,55 | $0,58 | $0,54 | 44,60K |
| 2026-09-23 | $0,58 | -1,19 % | $0,58 | $0,59 | $0,56 | 29,60K |
| 2026-09-22 | $0,59 | +0,68 % | $0,58 | $0,59 | $0,56 | 59,50K |
| 2026-09-21 | $0,59 | +7,72 % | $0,54 | $0,60 | $0,54 | 112,30K |
| 2026-09-18 | $0,54 | -2,68 % | $0,55 | $0,56 | $0,52 | 93,90K |
| 2026-09-17 | $0,56 | +9,39 % | $0,51 | $0,56 | $0,51 | 204,90K |
| 2026-09-16 | $0,51 | -3,95 % | $0,54 | $0,54 | $0,50 | 134,30K |
| 2026-09-15 | $0,53 | -10,59 % | $0,60 | $0,60 | $0,52 | 218,60K |
| 2026-09-14 | $0,60 | -1,33 % | $0,58 | $0,60 | $0,57 | 39,30K |
| 2026-09-11 | $0,60 | -0,17 % | $0,63 | $0,64 | $0,60 | 47,90K |
| 2026-09-10 | $0,60 | -0,33 % | $0,62 | $0,65 | $0,59 | 47,90K |
| 2026-09-09 | $0,61 | +0,66 % | $0,60 | $0,61 | $0,58 | 59,80K |
| 2026-09-08 | $0,60 | -2,90 % | $0,63 | $0,63 | $0,60 | 51,60K |
| 2026-09-04 | $0,62 | +3,33 % | $0,60 | $0,63 | $0,59 | 101,20K |
| 2026-09-03 | $0,60 | +1,52 % | $0,60 | $0,62 | $0,57 | 70,10K |
| 2026-09-02 | $0,59 | -7,37 % | $0,63 | $0,64 | $0,59 | 170,20K |
| 2026-09-01 | $0,64 | -7,54 % | $0,70 | $0,70 | $0,63 | 151,00K |
| 2026-08-31 | $0,69 | -1,00 % | $0,70 | $0,70 | $0,68 | 43,10K |
| 2026-08-28 | $0,70 | -8,53 % | $0,76 | $0,76 | $0,68 | 259,90K |
| 2026-08-27 | $0,76 | -1,68 % | $0,79 | $0,79 | $0,76 | 125,80K |
| 2026-08-26 | $0,77 | -1,77 % | $0,79 | $0,79 | $0,76 | 60,30K |
| 2026-08-25 | $0,79 | +3,00 % | $0,79 | $0,79 | $0,76 | 84,30K |
| 2026-08-24 | $0,77 | -0,65 % | $0,79 | $0,80 | $0,76 | 100,50K |
| 2026-08-21 | $0,77 | -1,15 % | $0,80 | $0,80 | $0,76 | 160,50K |
| 2026-08-20 | $0,78 | -4,99 % | $0,82 | $0,82 | $0,77 | 182,30K |
| 2026-08-19 | $0,82 | +1,23 % | $0,81 | $0,85 | $0,80 | 284,30K |
| 2026-08-18 | $0,81 | -2,99 % | $0,82 | $0,83 | $0,80 | 56,10K |
| 2026-08-17 | $0,84 | -1,07 % | $0,84 | $0,85 | $0,81 | 81,40K |
| 2026-08-14 | $0,85 | +2,05 % | $0,82 | $0,85 | $0,81 | 114,50K |
| 2026-08-13 | $0,83 | +2,22 % | $0,81 | $0,83 | $0,79 | 141,40K |
| 2026-08-12 | $0,81 | -7,74 % | $0,87 | $0,89 | $0,80 | 373,10K |
| 2026-08-11 | $0,88 | +6,04 % | $0,82 | $0,89 | $0,80 | 389,50K |
| 2026-08-10 | $0,83 | -3,16 % | $0,81 | $0,85 | $0,78 | 468,90K |
| 2026-08-07 | $0,86 | +1,06 % | $0,81 | $0,86 | $0,80 | 582,60K |
| 2026-08-06 | $0,85 | -1,63 % | $0,87 | $0,88 | $0,84 | 429,90K |
| 2026-08-05 | $0,86 | -16,50 % | $1,01 | $1,01 | $0,85 | 1,51M |
| 2026-08-04 | $1,03 | -22,56 % | $1,34 | $1,42 | $0,98 | 22,76M |
| 2026-08-03 | $1,33 | +69,64 % | $0,85 | $1,84 | $0,80 | 59,14M |
| 2026-07-31 | $0,78 | -3,92 % | $0,84 | $0,85 | $0,76 | 34,40K |
| 2026-07-30 | $0,82 | +4,35 % | $0,78 | $0,85 | $0,75 | 89,10K |
| 2026-07-29 | $0,78 | -8,54 % | $0,88 | $0,89 | $0,78 | 48,30K |
| 2026-07-28 | $0,86 | -0,58 % | $0,90 | $0,91 | $0,85 | 21,00K |
| 2026-07-27 | $0,86 | -2,38 % | $0,97 | $0,97 | $0,85 | 31,90K |
| 2026-07-24 | $0,88 | -0,56 % | $0,94 | $0,94 | $0,87 | 23,80K |
| 2026-07-23 | $0,89 | -4,32 % | $0,96 | $0,96 | $0,87 | 17,30K |
| 2026-07-22 | $0,93 | -1,28 % | $0,97 | $0,98 | $0,91 | 36,50K |
| 2026-07-21 | $0,94 | -0,95 % | $0,99 | $0,99 | $0,93 | 13,40K |
| 2026-07-20 | $0,95 | +2,93 % | $0,96 | $0,98 | $0,91 | 18,30K |
| 2026-07-17 | $0,92 | -5,74 % | $0,99 | $0,99 | $0,91 | 20,90K |
| 2026-07-16 | $0,98 | -2,11 % | $0,96 | $1,01 | $0,91 | 465,60K |
| 2026-07-15 | $1,00 | -0,30 % | $0,99 | $1,02 | $0,98 | 12,70K |
| 2026-07-14 | $1,00 | 0,00 % | $0,99 | $1,03 | $0,97 | 17,30K |
| 2026-07-13 | $1,00 | +1,52 % | $1,02 | $1,03 | $0,98 | 15,00K |
| 2026-07-10 | $0,99 | 0,00 % | $0,97 | $1,03 | $0,97 | 13,30K |
| 2026-07-09 | $0,99 | +1,55 % | $0,98 | $1,00 | $0,96 | 14,50K |
| 2026-07-08 | $0,97 | -3,00 % | $1,03 | $1,04 | $0,97 | 27,00K |
| 2026-07-07 | $1,00 | -1,48 % | $1,02 | $1,03 | $0,97 | 14,80K |
| 2026-07-06 | $1,01 | -2,40 % | $1,03 | $1,05 | $1,00 | 35,70K |
| 2026-07-02 | $1,04 | -1,89 % | $1,04 | $1,09 | $1,04 | 26,40K |
| 2026-07-01 | $1,06 | +0,95 % | $1,10 | $1,10 | $1,06 | 49,80K |
| 2026-06-30 | $1,05 | +0,96 % | $1,07 | $1,12 | $1,04 | 32,30K |
| 2026-06-29 | $1,04 | -4,59 % | $1,11 | $1,14 | $1,02 | 81,40K |
| 2026-06-26 | $1,09 | +5,83 % | $0,99 | $1,12 | $0,96 | 472,60K |
| 2026-06-25 | $1,03 | -1,90 % | $1,04 | $1,08 | $1,02 | 28,60K |
| 2026-06-24 | $1,05 | +6,38 % | $0,98 | $1,09 | $0,98 | 32,80K |
| 2026-06-23 | $0,99 | -1,79 % | $0,91 | $1,11 | $0,91 | 137,40K |
| 2026-06-22 | $1,00 | -12,61 % | $1,16 | $1,16 | $1,00 | 130,30K |
| 2026-06-18 | $1,15 | 0,00 % | $1,16 | $1,17 | $1,12 | 67,80K |
| 2026-06-17 | $1,15 | 0,00 % | $1,21 | $1,21 | $1,15 | 28,30K |
| 2026-06-16 | $1,15 | -2,54 % | $1,16 | $1,21 | $1,12 | 63,10K |
| 2026-06-15 | $1,18 | -0,84 % | $1,21 | $1,25 | $1,16 | 38,70K |
| 2026-06-12 | $1,19 | 0,00 % | $1,21 | $1,28 | $1,19 | 37,30K |
| 2026-06-11 | $1,19 | +5,31 % | $1,15 | $1,25 | $1,14 | 16,90K |
| 2026-06-10 | $1,13 | -2,59 % | $1,13 | $1,18 | $1,13 | 51,90K |
| 2026-06-09 | $1,16 | -6,45 % | $1,26 | $1,34 | $1,16 | 84,80K |
| 2026-06-08 | $1,24 | -3,12 % | $1,30 | $1,30 | $1,24 | 53,80K |
| 2026-06-05 | $1,28 | -2,66 % | $1,28 | $1,32 | $1,28 | 68,30K |
| 2026-06-04 | $1,32 | +0,38 % | $1,31 | $1,38 | $1,30 | 19,60K |
| 2026-06-03 | $1,31 | -5,07 % | $1,37 | $1,38 | $1,16 | 77,40K |
| 2026-06-02 | $1,38 | +0,73 % | $1,34 | $1,41 | $1,32 | 31,90K |
| 2026-06-01 | $1,37 | -4,20 % | $1,29 | $1,41 | $1,29 | 101,00K |
| 2026-05-29 | $1,43 | -1,38 % | $1,48 | $1,48 | $1,41 | 18,80K |
| 2026-05-28 | $1,45 | +4,32 % | $1,41 | $1,46 | $1,36 | 53,30K |
| 2026-05-27 | $1,39 | -2,11 % | $1,40 | $1,44 | $1,38 | 36,60K |
| 2026-05-26 | $1,42 | +0,71 % | $1,42 | $1,46 | $1,40 | 100,30K |