Grandstand Limited GRSD
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$1,47-0,04 (-2,65 %)
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 | $1,49 | -1,00 % | $1,52 | $1,52 | $1,45 | 231,01K |
| 2026-09-30 | $1,51 | -1,31 % | $1,51 | $1,55 | $1,50 | 193,00K |
| 2026-09-29 | $1,53 | -1,29 % | $1,56 | $1,56 | $1,53 | 118,70K |
| 2026-09-28 | $1,55 | -1,27 % | $1,56 | $1,56 | $1,51 | 98,20K |
| 2026-09-25 | $1,57 | 0,00 % | $1,57 | $1,61 | $1,56 | 149,10K |
| 2026-09-24 | $1,57 | +2,61 % | $1,51 | $1,58 | $1,50 | 328,00K |
| 2026-09-23 | $1,53 | -3,16 % | $1,58 | $1,59 | $1,50 | 298,80K |
| 2026-09-22 | $1,58 | -0,63 % | $1,60 | $1,64 | $1,56 | 235,00K |
| 2026-09-21 | $1,59 | -0,62 % | $1,65 | $1,66 | $1,59 | 205,90K |
| 2026-09-18 | $1,60 | -5,33 % | $1,67 | $1,68 | $1,60 | 428,40K |
| 2026-09-17 | $1,69 | -1,74 % | $1,74 | $1,76 | $1,69 | 81,00K |
| 2026-09-16 | $1,72 | 0,00 % | $1,75 | $1,76 | $1,69 | 142,00K |
| 2026-09-15 | $1,72 | -3,37 % | $1,78 | $1,78 | $1,70 | 249,90K |
| 2026-09-14 | $1,78 | 0,00 % | $1,77 | $1,82 | $1,77 | 170,30K |
| 2026-09-11 | $1,78 | -1,11 % | $1,83 | $1,85 | $1,78 | 99,80K |
| 2026-09-10 | $1,80 | -1,64 % | $1,84 | $1,86 | $1,79 | 115,70K |
| 2026-09-09 | $1,83 | 0,00 % | $1,84 | $1,88 | $1,81 | 165,40K |
| 2026-09-08 | $1,83 | -3,68 % | $1,87 | $1,94 | $1,83 | 302,80K |
| 2026-09-04 | $1,90 | -0,52 % | $1,92 | $1,93 | $1,89 | 56,90K |
| 2026-09-03 | $1,91 | -1,55 % | $1,93 | $1,95 | $1,87 | 100,10K |
| 2026-09-02 | $1,94 | +7,78 % | $1,81 | $1,95 | $1,81 | 141,40K |
| 2026-09-01 | $1,80 | -2,70 % | $1,82 | $1,85 | $1,78 | 284,00K |
| 2026-08-31 | $1,85 | -0,54 % | $1,88 | $1,88 | $1,82 | 126,30K |
| 2026-08-28 | $1,86 | +0,54 % | $1,85 | $1,91 | $1,85 | 95,60K |
| 2026-08-27 | $1,85 | -3,65 % | $1,93 | $1,95 | $1,85 | 163,50K |
| 2026-08-26 | $1,92 | -4,95 % | $2,00 | $2,01 | $1,92 | 102,80K |
| 2026-08-25 | $2,02 | +1,51 % | $1,98 | $2,03 | $1,95 | 114,40K |
| 2026-08-24 | $1,99 | +1,53 % | $1,98 | $2,01 | $1,95 | 160,80K |
| 2026-08-21 | $1,96 | -2,00 % | $2,00 | $2,03 | $1,96 | 302,90K |
| 2026-08-20 | $2,00 | -2,44 % | $2,05 | $2,10 | $2,00 | 151,10K |
| 2026-08-19 | $2,05 | +1,99 % | $2,04 | $2,10 | $1,99 | 217,60K |
| 2026-08-18 | $2,01 | -2,90 % | $2,07 | $2,09 | $2,01 | 189,50K |
| 2026-08-17 | $2,07 | -9,21 % | $2,22 | $2,30 | $2,05 | 580,20K |
| 2026-08-14 | $2,28 | +19,37 % | $2,16 | $2,41 | $2,04 | 2,13M |
| 2026-08-13 | $1,91 | +1,06 % | $1,92 | $1,98 | $1,84 | 906,20K |
| 2026-08-12 | $1,89 | 0,00 % | $1,88 | $1,95 | $1,88 | 349,70K |
| 2026-08-11 | $1,89 | +2,72 % | $1,83 | $1,94 | $1,83 | 250,00K |
| 2026-08-10 | $1,84 | -3,16 % | $1,86 | $1,89 | $1,82 | 187,20K |
| 2026-08-07 | $1,90 | +0,26 % | $1,91 | $1,93 | $1,87 | 109,70K |
| 2026-08-06 | $1,89 | -5,72 % | $1,95 | $2,01 | $1,85 | 291,00K |
| 2026-08-05 | $2,01 | -0,99 % | $2,03 | $2,05 | $1,95 | 182,60K |
| 2026-08-04 | $2,03 | -0,49 % | $2,04 | $2,06 | $1,99 | 179,00K |
| 2026-08-03 | $2,04 | +5,70 % | $1,95 | $2,07 | $1,93 | 210,40K |
| 2026-07-31 | $1,93 | +3,21 % | $1,88 | $1,94 | $1,78 | 178,80K |
| 2026-07-30 | $1,87 | +0,54 % | $1,86 | $1,88 | $1,75 | 353,50K |
| 2026-07-29 | $1,86 | -3,63 % | $1,94 | $2,00 | $1,83 | 267,60K |
| 2026-07-28 | $1,93 | -1,03 % | $1,93 | $1,99 | $1,87 | 290,80K |
| 2026-07-27 | $1,95 | +17,47 % | $1,66 | $1,97 | $1,66 | 483,50K |
| 2026-07-24 | $1,66 | -1,78 % | $1,70 | $1,77 | $1,63 | 358,10K |
| 2026-07-23 | $1,69 | -8,15 % | $1,80 | $1,80 | $1,67 | 385,90K |
| 2026-07-22 | $1,84 | -0,54 % | $1,85 | $1,90 | $1,84 | 272,90K |
| 2026-07-21 | $1,85 | +2,21 % | $1,82 | $1,87 | $1,79 | 238,40K |
| 2026-07-20 | $1,81 | +0,56 % | $1,80 | $1,82 | $1,77 | 264,40K |
| 2026-07-17 | $1,80 | +1,69 % | $1,77 | $1,86 | $1,75 | 336,50K |
| 2026-07-16 | $1,77 | -8,29 % | $1,92 | $1,92 | $1,73 | 771,20K |
| 2026-07-15 | $1,93 | +3,76 % | $1,88 | $1,97 | $1,86 | 490,90K |
| 2026-07-14 | $1,86 | -1,59 % | $1,90 | $1,91 | $1,85 | 489,50K |
| 2026-07-13 | $1,89 | -2,07 % | $1,93 | $2,02 | $1,89 | 468,50K |
| 2026-07-10 | $1,93 | -1,03 % | $1,95 | $1,98 | $1,89 | 262,60K |
| 2026-07-09 | $1,95 | -1,02 % | $1,97 | $1,98 | $1,93 | 202,70K |
| 2026-07-08 | $1,97 | +1,55 % | $1,92 | $1,98 | $1,89 | 379,30K |
| 2026-07-07 | $1,94 | -3,00 % | $2,00 | $2,05 | $1,92 | 450,80K |
| 2026-07-06 | $2,00 | 0,00 % | $2,02 | $2,03 | $1,96 | 385,60K |
| 2026-07-02 | $2,00 | -2,91 % | $2,06 | $2,15 | $2,00 | 444,10K |
| 2026-07-01 | $2,06 | +8,42 % | $1,91 | $2,09 | $1,90 | 482,80K |
| 2026-06-30 | $1,90 | -10,80 % | $2,14 | $2,14 | $1,89 | 1,19M |
| 2026-06-29 | $2,13 | 0,00 % | $2,14 | $2,20 | $2,13 | 533,50K |
| 2026-06-26 | $2,13 | -1,39 % | $2,15 | $2,25 | $2,12 | 3,08M |
| 2026-06-25 | $2,16 | -1,37 % | $2,19 | $2,24 | $2,13 | 566,40K |
| 2026-06-24 | $2,19 | -1,79 % | $2,23 | $2,29 | $2,17 | 436,80K |
| 2026-06-23 | $2,23 | -1,33 % | $2,23 | $2,30 | $2,23 | 460,60K |
| 2026-06-22 | $2,26 | -4,24 % | $2,33 | $2,36 | $2,22 | 572,60K |
| 2026-06-18 | $2,36 | +1,29 % | $2,32 | $2,39 | $2,30 | 741,60K |
| 2026-06-17 | $2,33 | -1,27 % | $2,36 | $2,43 | $2,32 | 761,80K |
| 2026-06-16 | $2,36 | -2,88 % | $2,44 | $2,44 | $2,28 | 911,10K |
| 2026-06-15 | $2,43 | +0,41 % | $2,42 | $2,48 | $2,37 | 708,90K |
| 2026-06-12 | $2,42 | -6,56 % | $2,57 | $2,59 | $2,38 | 864,30K |
| 2026-06-11 | $2,59 | +5,71 % | $2,44 | $2,60 | $2,41 | 739,20K |
| 2026-06-10 | $2,45 | +0,82 % | $2,43 | $2,54 | $2,40 | 612,00K |
| 2026-06-09 | $2,43 | +0,41 % | $2,42 | $2,52 | $2,40 | 866,40K |
| 2026-06-08 | $2,42 | +2,11 % | $2,37 | $2,50 | $2,35 | 775,50K |
| 2026-06-05 | $2,37 | -1,25 % | $2,39 | $2,41 | $2,27 | 390,90K |
| 2026-06-04 | $2,40 | +6,67 % | $2,29 | $2,41 | $2,26 | 527,50K |
| 2026-06-03 | $2,25 | -5,86 % | $2,35 | $2,36 | $2,25 | 695,70K |
| 2026-06-02 | $2,39 | 0,00 % | $2,39 | $2,41 | $2,32 | 597,00K |
| 2026-06-01 | $2,39 | +0,42 % | $2,40 | $2,44 | $2,33 | 644,50K |
| 2026-05-29 | $2,38 | -2,86 % | $2,43 | $2,45 | $2,38 | 333,00K |
| 2026-05-28 | $2,45 | +2,08 % | $2,40 | $2,46 | $2,37 | 371,70K |
| 2026-05-27 | $2,40 | -0,41 % | $2,41 | $2,47 | $2,37 | 517,10K |
| 2026-05-26 | $2,41 | -0,41 % | $2,42 | $2,45 | $2,34 | 883,50K |