General Fusion Group Ltd. GFUZ
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$7,27-0,14 (-1,89 %)
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 | $7,27 | -1,89 % | $7,44 | $7,45 | $7,27 | 65,24K |
| 2026-09-30 | $7,41 | -0,94 % | $7,50 | $7,73 | $7,32 | 92,00K |
| 2026-09-29 | $7,48 | -3,61 % | $7,90 | $7,91 | $7,40 | 136,40K |
| 2026-09-28 | $7,76 | -0,13 % | $7,84 | $8,16 | $7,57 | 53,40K |
| 2026-09-25 | $7,77 | -6,83 % | $8,34 | $8,50 | $7,68 | 70,30K |
| 2026-09-24 | $8,34 | -3,92 % | $8,90 | $8,90 | $8,11 | 154,40K |
| 2026-09-23 | $8,68 | +5,21 % | $8,25 | $8,78 | $8,25 | 98,20K |
| 2026-09-22 | $8,25 | +3,38 % | $8,00 | $8,43 | $7,98 | 97,20K |
| 2026-09-21 | $7,98 | +0,38 % | $8,09 | $8,20 | $7,94 | 61,30K |
| 2026-09-18 | $7,95 | +1,66 % | $7,77 | $8,20 | $7,74 | 100,30K |
| 2026-09-17 | $7,82 | -0,26 % | $7,89 | $8,05 | $7,80 | 76,00K |
| 2026-09-16 | $7,84 | +2,35 % | $7,80 | $7,98 | $7,55 | 119,90K |
| 2026-09-15 | $7,66 | -5,67 % | $8,06 | $8,18 | $7,57 | 94,30K |
| 2026-09-14 | $8,12 | -3,45 % | $8,20 | $8,36 | $8,02 | 48,60K |
| 2026-09-11 | $8,41 | +2,44 % | $8,25 | $8,59 | $7,80 | 132,20K |
| 2026-09-10 | $8,21 | -1,79 % | $8,40 | $8,87 | $8,15 | 191,70K |
| 2026-09-09 | $8,36 | +4,89 % | $8,09 | $8,73 | $8,05 | 274,60K |
| 2026-09-08 | $7,97 | -3,28 % | $8,30 | $8,36 | $7,83 | 131,20K |
| 2026-09-04 | $8,24 | +2,49 % | $8,05 | $8,35 | $7,70 | 161,70K |
| 2026-09-03 | $8,04 | +5,37 % | $7,66 | $8,25 | $7,66 | 148,90K |
| 2026-09-02 | $7,63 | -1,93 % | $7,66 | $8,00 | $7,40 | 93,00K |
| 2026-09-01 | $7,78 | -3,95 % | $8,24 | $8,29 | $7,51 | 187,70K |
| 2026-08-31 | $8,10 | +15,22 % | $7,17 | $8,53 | $7,17 | 515,90K |
| 2026-08-28 | $7,03 | -1,82 % | $7,15 | $7,33 | $6,90 | 121,90K |
| 2026-08-27 | $7,16 | +3,02 % | $7,09 | $7,91 | $7,00 | 205,10K |
| 2026-08-26 | $6,95 | -2,66 % | $7,38 | $7,42 | $6,92 | 160,20K |
| 2026-08-25 | $7,14 | +1,56 % | $7,03 | $7,40 | $6,95 | 177,30K |
| 2026-08-24 | $7,03 | +0,43 % | $7,01 | $7,46 | $6,90 | 168,70K |
| 2026-08-21 | $7,00 | +0,94 % | $7,00 | $7,18 | $6,75 | 201,20K |
| 2026-08-20 | $6,93 | -2,73 % | $7,08 | $7,65 | $6,75 | 177,10K |
| 2026-08-19 | $7,13 | -6,43 % | $7,75 | $7,94 | $7,02 | 210,40K |
| 2026-08-18 | $7,62 | -1,93 % | $7,82 | $8,05 | $7,45 | 211,50K |
| 2026-08-17 | $7,77 | -4,43 % | $8,18 | $8,30 | $7,59 | 232,50K |
| 2026-08-14 | $8,13 | -3,90 % | $8,50 | $8,99 | $8,05 | 162,30K |
| 2026-08-13 | $8,46 | +3,42 % | $8,36 | $8,60 | $8,12 | 140,00K |
| 2026-08-12 | $8,18 | -10,99 % | $9,16 | $9,25 | $8,17 | 212,20K |
| 2026-08-11 | $9,19 | +5,39 % | $8,73 | $9,30 | $8,73 | 73,60K |
| 2026-08-10 | $8,72 | -5,73 % | $9,60 | $10,08 | $8,52 | 248,20K |
| 2026-08-07 | $9,25 | +1,31 % | $9,48 | $9,63 | $9,02 | 111,00K |
| 2026-08-06 | $9,13 | -2,46 % | $9,00 | $9,40 | $8,75 | 98,50K |
| 2026-08-05 | $9,36 | +14,85 % | $8,31 | $9,69 | $8,31 | 223,10K |
| 2026-08-04 | $8,15 | -9,24 % | $9,09 | $9,25 | $8,07 | 264,10K |
| 2026-08-03 | $8,98 | -11,00 % | $9,93 | $9,99 | $8,52 | 290,80K |
| 2026-07-31 | $10,09 | +7,57 % | $9,90 | $11,00 | $9,52 | 354,30K |
| 2026-07-30 | $9,38 | +16,67 % | $8,70 | $9,52 | $8,61 | 442,30K |
| 2026-07-29 | $8,04 | -6,29 % | $9,21 | $9,30 | $7,95 | 285,50K |
| 2026-07-28 | $8,58 | +13,94 % | $7,60 | $9,00 | $7,41 | 509,90K |
| 2026-07-27 | $7,53 | +11,89 % | $6,80 | $7,63 | $6,08 | 399,80K |
| 2026-07-24 | $6,73 | -3,30 % | $6,91 | $7,08 | $6,56 | 287,00K |
| 2026-07-23 | $6,96 | -15,53 % | $8,26 | $8,41 | $6,51 | 612,10K |
| 2026-07-22 | $8,24 | -10,34 % | $9,52 | $9,98 | $8,22 | 262,50K |
| 2026-07-21 | $9,19 | +7,99 % | $8,70 | $9,80 | $8,65 | 447,70K |
| 2026-07-20 | $8,51 | +2,53 % | $9,10 | $9,30 | $8,17 | 385,50K |
| 2026-07-17 | $8,30 | -9,68 % | $9,98 | $9,98 | $8,30 | 394,20K |
| 2026-07-16 | $9,19 | -16,45 % | $10,84 | $11,10 | $8,60 | 618,50K |
| 2026-07-15 | $11,00 | -20,06 % | $13,50 | $14,00 | $11,00 | 666,20K |
| 2026-07-14 | $13,76 | +25,09 % | $12,57 | $14,42 | $12,42 | 1,61M |
| 2026-07-13 | $11,00 | +20,61 % | $12,80 | $14,85 | $9,12 | 6,21M |
| 2026-07-10 | $9,12 | -1,30 % | $9,50 | $9,64 | $8,55 | 149,80K |
| 2026-07-09 | $9,24 | +16,96 % | $8,11 | $9,90 | $8,11 | 293,90K |
| 2026-07-08 | $7,90 | -4,24 % | $8,15 | $8,52 | $7,77 | 123,80K |
| 2026-07-07 | $8,25 | -19,59 % | $10,25 | $10,34 | $7,35 | 488,00K |
| 2026-07-06 | $10,26 | +0,49 % | $10,31 | $10,35 | $10,23 | 101,00K |
| 2026-07-02 | $10,21 | -0,39 % | $10,27 | $10,29 | $10,21 | 69,70K |
| 2026-07-01 | $10,25 | -0,10 % | $10,26 | $10,34 | $10,25 | 133,80K |
| 2026-06-30 | $10,26 | +0,10 % | $10,29 | $10,29 | $10,23 | 2,63M |
| 2026-06-29 | $10,25 | -0,10 % | $10,25 | $10,28 | $10,23 | 2,14M |
| 2026-06-26 | $10,26 | +0,29 % | $10,25 | $10,29 | $10,25 | 234,80K |
| 2026-06-25 | $10,23 | -0,49 % | $10,27 | $10,30 | $10,21 | 326,30K |
| 2026-06-24 | $10,28 | +0,19 % | $10,29 | $10,30 | $10,25 | 364,90K |
| 2026-06-23 | $10,26 | -0,19 % | $10,29 | $10,29 | $10,26 | 311,60K |
| 2026-06-22 | $10,28 | 0,00 % | $10,30 | $10,30 | $10,26 | 702,70K |
| 2026-06-18 | $10,28 | -0,29 % | $10,29 | $10,31 | $10,27 | 635,60K |
| 2026-06-17 | $10,31 | +0,10 % | $10,29 | $10,34 | $10,28 | 4,25M |
| 2026-06-16 | $10,30 | -0,29 % | $10,33 | $10,38 | $10,28 | 1,45M |
| 2026-06-15 | $10,33 | 0,00 % | $10,40 | $10,41 | $10,30 | 111,40K |
| 2026-06-12 | $10,33 | 0,00 % | $10,35 | $10,44 | $10,33 | 65,30K |
| 2026-06-11 | $10,33 | -0,19 % | $10,45 | $10,45 | $10,31 | 267,70K |
| 2026-06-10 | $10,35 | +0,29 % | $10,38 | $10,44 | $10,31 | 90,30K |
| 2026-06-09 | $10,32 | -0,58 % | $10,44 | $10,44 | $10,28 | 117,10K |
| 2026-06-08 | $10,38 | -0,67 % | $10,44 | $10,45 | $10,30 | 102,10K |
| 2026-06-05 | $10,45 | -1,51 % | $10,60 | $10,61 | $10,40 | 76,40K |
| 2026-06-04 | $10,61 | -0,28 % | $10,61 | $10,61 | $10,56 | 36,40K |
| 2026-06-03 | $10,64 | -0,09 % | $10,67 | $10,69 | $10,57 | 323,30K |
| 2026-06-02 | $10,65 | -0,47 % | $10,73 | $10,73 | $10,64 | 80,20K |
| 2026-06-01 | $10,70 | +0,38 % | $10,74 | $10,74 | $10,66 | 63,50K |
| 2026-05-29 | $10,66 | +0,85 % | $10,62 | $10,70 | $10,49 | 456,40K |
| 2026-05-28 | $10,57 | +0,09 % | $10,62 | $10,62 | $10,56 | 21,40K |
| 2026-05-27 | $10,56 | -0,47 % | $10,64 | $10,65 | $10,56 | 40,80K |
| 2026-05-26 | $10,61 | +0,47 % | $10,59 | $10,65 | $10,56 | 190,90K |