Gauzy Ltd. GAUZ
NASDAQ · Vereinigte Staaten · Prozessindustrie
$5,79-0,01 (-0,17 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,79 | -0,17 % | $5,64 | $5,79 | $5,64 | 600 |
| 2026-09-30 | $5,80 | +5,45 % | $5,50 | $6,00 | $5,48 | 8,40K |
| 2026-09-29 | $5,50 | -6,62 % | $5,80 | $5,80 | $5,21 | 18,40K |
| 2026-09-28 | $5,89 | +10,71 % | $5,31 | $6,45 | $5,31 | 55,10K |
| 2026-09-25 | $5,32 | -17,52 % | $6,25 | $6,25 | $5,19 | 16,30K |
| 2026-09-24 | $6,45 | -3,30 % | $6,56 | $6,66 | $6,45 | 4,90K |
| 2026-09-23 | $6,67 | +4,06 % | $6,52 | $6,85 | $6,49 | 7,10K |
| 2026-09-22 | $6,41 | -0,62 % | $6,37 | $6,97 | $6,26 | 60,40K |
| 2026-09-21 | $6,45 | +4,37 % | $6,16 | $6,47 | $5,96 | 29,80K |
| 2026-09-18 | $6,18 | -15,46 % | $7,00 | $7,80 | $5,82 | 85,60K |
| 2026-09-17 | $7,31 | -3,94 % | $7,66 | $7,67 | $7,20 | 10,60K |
| 2026-09-16 | $7,61 | +0,13 % | $7,83 | $8,08 | $7,61 | 9,60K |
| 2026-09-15 | $7,60 | +5,12 % | $7,11 | $8,04 | $6,65 | 17,20K |
| 2026-09-14 | $7,23 | -7,31 % | $7,65 | $7,74 | $6,11 | 16,60K |
| 2026-09-11 | $7,80 | +13,04 % | $7,06 | $8,52 | $6,53 | 152,60K |
| 2026-09-10 | $6,90 | -6,50 % | $7,16 | $7,18 | $6,80 | 4,57K |
| 2026-09-09 | $7,38 | -2,12 % | $7,32 | $7,60 | $6,96 | 12,78K |
| 2026-09-08 | $7,54 | -2,58 % | $7,42 | $7,74 | $7,28 | 8,70K |
| 2026-09-04 | $7,74 | -0,77 % | $7,80 | $7,84 | $7,40 | 4,98K |
| 2026-09-03 | $7,80 | +1,83 % | $7,88 | $8,40 | $7,64 | 4,64K |
| 2026-09-02 | $7,66 | +5,22 % | $7,20 | $7,84 | $7,20 | 3,81K |
| 2026-09-01 | $7,28 | -4,96 % | $7,66 | $8,00 | $7,00 | 3,10K |
| 2026-08-31 | $7,66 | -2,05 % | $7,96 | $8,04 | $7,20 | 9,02K |
| 2026-08-28 | $7,82 | -13,30 % | $8,92 | $9,08 | $7,00 | 13,04K |
| 2026-08-27 | $9,02 | -9,80 % | $9,70 | $9,94 | $8,92 | 6,96K |
| 2026-08-26 | $10,00 | +16,55 % | $8,20 | $10,00 | $8,20 | 20,47K |
| 2026-08-25 | $8,58 | +1,90 % | $8,68 | $9,20 | $8,20 | 19,27K |
| 2026-08-24 | $8,42 | +6,05 % | $7,54 | $9,36 | $7,50 | 66,64K |
| 2026-08-21 | $7,94 | +20,30 % | $5,86 | $9,18 | $5,78 | 2,25M |
| 2026-08-20 | $6,60 | -10,08 % | $6,86 | $7,10 | $6,60 | 12,98K |
| 2026-08-19 | $7,34 | -0,54 % | $7,30 | $7,64 | $7,04 | 5,70K |
| 2026-08-18 | $7,38 | -2,89 % | $7,28 | $7,64 | $7,00 | 15,48K |
| 2026-08-17 | $7,60 | -8,87 % | $7,90 | $8,48 | $7,54 | 13,08K |
| 2026-08-14 | $8,34 | -12,58 % | $9,26 | $9,26 | $8,00 | 13,34K |
| 2026-08-13 | $9,54 | +11,71 % | $8,16 | $9,80 | $8,16 | 31,81K |
| 2026-08-12 | $8,54 | +8,10 % | $7,30 | $9,04 | $7,30 | 52,95K |
| 2026-08-11 | $7,90 | -1,25 % | $7,46 | $8,14 | $7,06 | 54,41K |
| 2026-08-10 | $8,00 | -7,83 % | $8,62 | $9,20 | $7,44 | 108,07K |
| 2026-08-07 | $8,68 | +2,12 % | $7,48 | $9,60 | $6,42 | 203,58K |
| 2026-08-06 | $8,50 | +69,32 % | $5,38 | $19,40 | $5,20 | 11,71M |
| 2026-08-05 | $5,02 | -13,45 % | $5,62 | $6,48 | $5,02 | 11,55K |
| 2026-08-04 | $5,80 | +3,94 % | $5,60 | $6,36 | $5,04 | 16,62K |
| 2026-08-03 | $5,58 | +1,45 % | $5,76 | $6,48 | $5,52 | 4,08K |
| 2026-07-31 | $5,50 | -8,33 % | $5,82 | $5,90 | $5,40 | 900 |
| 2026-07-30 | $6,00 | -1,64 % | $6,20 | $6,30 | $4,60 | 15,47K |
| 2026-07-29 | $6,10 | -3,17 % | $6,26 | $6,60 | $6,00 | 2,57K |
| 2026-07-28 | $6,30 | -3,08 % | $6,44 | $6,72 | $6,20 | 970 |
| 2026-07-27 | $6,50 | +4,84 % | $6,20 | $6,62 | $6,00 | 3,28K |
| 2026-07-24 | $6,20 | -10,66 % | $6,94 | $7,12 | $6,00 | 6,62K |
| 2026-07-23 | $6,94 | -6,22 % | $7,20 | $7,40 | $6,62 | 2,94K |
| 2026-07-22 | $7,40 | -3,14 % | $7,40 | $7,80 | $7,16 | 2,18K |
| 2026-07-21 | $7,64 | +4,66 % | $7,00 | $8,00 | $6,74 | 13,19K |
| 2026-07-20 | $7,30 | -1,35 % | $7,20 | $7,52 | $7,12 | 42,46K |
| 2026-07-17 | $7,40 | -3,90 % | $7,68 | $7,68 | $7,20 | 1,61K |
| 2026-07-16 | $7,70 | -3,27 % | $7,90 | $7,90 | $7,20 | 3,74K |
| 2026-07-15 | $7,96 | +7,28 % | $7,48 | $8,00 | $7,48 | 5,86K |
| 2026-07-14 | $7,42 | -2,37 % | $7,56 | $7,90 | $7,40 | 6,91K |
| 2026-07-13 | $7,60 | -2,56 % | $8,08 | $8,08 | $7,52 | 300 |
| 2026-07-10 | $7,80 | -2,50 % | $7,84 | $7,92 | $7,42 | 5,32K |
| 2026-07-09 | $8,00 | -6,98 % | $8,60 | $8,78 | $7,40 | 6,79K |
| 2026-07-08 | $8,60 | -6,72 % | $8,80 | $8,80 | $7,10 | 20,43K |
| 2026-07-07 | $9,22 | +1,99 % | $8,64 | $9,60 | $8,64 | 1,66K |
| 2026-07-06 | $9,04 | -9,24 % | $10,00 | $10,00 | $8,90 | 5,23K |
| 2026-07-02 | $9,96 | -1,97 % | $9,96 | $10,20 | $9,54 | 1,29K |
| 2026-07-01 | $10,16 | +5,83 % | $9,22 | $10,40 | $9,20 | 3,89K |
| 2026-06-30 | $9,60 | -1,23 % | $9,76 | $9,90 | $9,26 | 2,63K |
| 2026-06-29 | $9,72 | -1,22 % | $9,00 | $9,84 | $9,00 | 2,36K |
| 2026-06-26 | $9,84 | +8,61 % | $9,00 | $10,80 | $8,60 | 4,82K |
| 2026-06-25 | $9,06 | -1,52 % | $9,20 | $9,80 | $8,52 | 7,16K |
| 2026-06-24 | $9,20 | -5,15 % | $9,54 | $10,00 | $9,00 | 6,97K |
| 2026-06-23 | $9,70 | +0,83 % | $9,62 | $10,08 | $8,80 | 2,90K |
| 2026-06-22 | $9,62 | -24,84 % | $12,78 | $12,78 | $9,60 | 11,56K |
| 2026-06-18 | $12,80 | 0,00 % | $12,80 | $12,80 | $12,20 | 2,98K |
| 2026-06-17 | $12,80 | -3,03 % | $13,40 | $13,40 | $12,80 | 955 |
| 2026-06-16 | $13,20 | -5,17 % | $13,90 | $14,18 | $12,20 | 4,35K |
| 2026-06-15 | $13,92 | +16,00 % | $12,40 | $14,40 | $12,00 | 8,47K |
| 2026-06-12 | $12,00 | -6,98 % | $12,62 | $13,00 | $12,00 | 3,83K |
| 2026-06-11 | $12,90 | +7,50 % | $11,76 | $13,00 | $11,76 | 3,15K |
| 2026-06-10 | $12,00 | +0,33 % | $12,42 | $12,42 | $11,76 | 1,68K |
| 2026-06-09 | $11,96 | -0,83 % | $12,56 | $13,20 | $11,94 | 2,07K |
| 2026-06-08 | $12,06 | +2,20 % | $11,76 | $13,00 | $11,76 | 775 |
| 2026-06-05 | $11,80 | -11,28 % | $12,76 | $13,30 | $11,60 | 3,82K |
| 2026-06-04 | $13,30 | -1,04 % | $13,16 | $15,00 | $12,38 | 1,74K |
| 2026-06-03 | $13,44 | -0,30 % | $13,08 | $13,60 | $12,42 | 995 |
| 2026-06-02 | $13,48 | -4,80 % | $12,80 | $15,00 | $12,42 | 10,14K |
| 2026-06-01 | $14,16 | +1,29 % | $15,76 | $16,00 | $13,40 | 1,32K |
| 2026-05-29 | $13,98 | +10,78 % | $13,28 | $15,32 | $13,02 | 5,04K |
| 2026-05-28 | $12,62 | +2,10 % | $12,10 | $13,02 | $11,56 | 4,97K |
| 2026-05-27 | $12,36 | -5,07 % | $13,00 | $13,14 | $11,60 | 7,52K |
| 2026-05-26 | $13,02 | -1,36 % | $12,54 | $14,02 | $12,04 | 7,61K |