Globavend Holdings Ltd. GVH
NASDAQ · Vereinigte Staaten · Transport
$1,10-0,02 (-1,79 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,12 | -1,75 % | $1,13 | $1,14 | $1,11 | 36,60K |
| 2026-09-29 | $1,14 | +5,56 % | $1,09 | $1,20 | $1,09 | 92,30K |
| 2026-09-28 | $1,08 | 0,00 % | $1,06 | $1,11 | $1,06 | 36,60K |
| 2026-09-25 | $1,08 | -0,92 % | $1,09 | $1,13 | $1,07 | 33,00K |
| 2026-09-24 | $1,09 | 0,00 % | $1,08 | $1,27 | $1,07 | 58,30K |
| 2026-09-23 | $1,09 | -4,39 % | $1,17 | $1,17 | $1,06 | 93,30K |
| 2026-09-22 | $1,14 | -3,39 % | $1,16 | $1,21 | $1,12 | 47,40K |
| 2026-09-21 | $1,18 | -8,53 % | $1,15 | $1,25 | $1,10 | 189,60K |
| 2026-09-18 | $1,29 | -6,52 % | $1,35 | $1,35 | $1,26 | 121,70K |
| 2026-09-17 | $1,38 | +20,00 % | $1,14 | $1,54 | $1,14 | 767,20K |
| 2026-09-16 | $1,15 | -10,85 % | $1,26 | $1,32 | $1,13 | 249,70K |
| 2026-09-15 | $1,29 | +22,86 % | $1,22 | $1,50 | $1,09 | 5,49M |
| 2026-09-14 | $1,05 | +3,96 % | $1,08 | $1,19 | $1,03 | 603,00K |
| 2026-09-11 | $1,01 | +1,00 % | $1,01 | $1,06 | $1,00 | 85,20K |
| 2026-09-10 | $1,00 | 0,00 % | $1,03 | $1,03 | $1,00 | 50,70K |
| 2026-09-09 | $1,00 | -0,99 % | $1,00 | $1,01 | $1,00 | 29,90K |
| 2026-09-08 | $1,01 | 0,00 % | $0,99 | $1,02 | $0,99 | 74,00K |
| 2026-09-04 | $1,01 | 0,00 % | $1,00 | $1,02 | $1,00 | 175,40K |
| 2026-09-03 | $1,01 | 0,00 % | $0,99 | $1,02 | $0,98 | 81,60K |
| 2026-09-02 | $1,01 | 0,00 % | $1,00 | $1,02 | $0,99 | 125,00K |
| 2026-09-01 | $1,01 | 0,00 % | $1,00 | $1,03 | $1,00 | 72,30K |
| 2026-08-31 | $1,01 | 0,00 % | $0,99 | $1,03 | $0,99 | 33,60K |
| 2026-08-28 | $1,01 | 0,00 % | $1,01 | $1,04 | $0,98 | 132,00K |
| 2026-08-27 | $1,01 | -0,98 % | $1,03 | $1,07 | $1,01 | 95,40K |
| 2026-08-26 | $1,02 | -0,97 % | $1,05 | $1,09 | $1,01 | 56,20K |
| 2026-08-25 | $1,03 | -5,50 % | $1,08 | $1,10 | $1,03 | 75,60K |
| 2026-08-24 | $1,09 | +2,83 % | $1,05 | $1,13 | $1,05 | 100,40K |
| 2026-08-21 | $1,06 | +1,92 % | $1,04 | $1,12 | $1,03 | 189,70K |
| 2026-08-20 | $1,04 | +4,00 % | $1,00 | $1,05 | $0,99 | 208,40K |
| 2026-08-19 | $1,00 | 0,00 % | $1,01 | $1,02 | $0,99 | 99,70K |
| 2026-08-18 | $1,00 | -0,99 % | $1,01 | $1,02 | $0,98 | 102,00K |
| 2026-08-17 | $1,01 | +1,00 % | $1,00 | $1,02 | $0,99 | 130,00K |
| 2026-08-14 | $1,00 | 0,00 % | $1,01 | $1,02 | $1,00 | 82,60K |
| 2026-08-13 | $1,00 | -0,99 % | $1,01 | $1,02 | $0,99 | 174,20K |
| 2026-08-12 | $1,01 | +1,00 % | $0,97 | $1,04 | $0,95 | 367,40K |
| 2026-08-11 | $1,00 | 0,00 % | $0,97 | $1,05 | $0,96 | 265,90K |
| 2026-08-10 | $1,00 | +1,32 % | $0,96 | $1,00 | $0,95 | 224,80K |
| 2026-08-07 | $0,99 | +0,71 % | $0,97 | $1,00 | $0,94 | 284,70K |
| 2026-08-06 | $0,98 | +11,36 % | $0,90 | $1,05 | $0,90 | 3,27M |
| 2026-08-05 | $0,88 | -13,73 % | $1,03 | $1,03 | $0,88 | 584,60K |
| 2026-08-04 | $1,02 | +4,19 % | $0,96 | $1,03 | $0,96 | 483,40K |
| 2026-08-03 | $0,98 | -2,10 % | $0,99 | $1,04 | $0,95 | 418,10K |
| 2026-07-31 | $1,00 | -1,96 % | $1,02 | $1,02 | $0,91 | 1,12M |
| 2026-07-30 | $1,02 | +12,09 % | $1,02 | $1,29 | $0,95 | 10,24M |
| 2026-07-29 | $0,91 | -9,00 % | $0,98 | $0,98 | $0,88 | 815,90K |
| 2026-07-28 | $1,00 | +4,17 % | $0,93 | $1,00 | $0,92 | 231,40K |
| 2026-07-27 | $0,96 | -4,00 % | $0,97 | $1,00 | $0,93 | 257,30K |
| 2026-07-24 | $1,00 | 0,00 % | $0,97 | $1,03 | $0,90 | 555,30K |
| 2026-07-23 | $1,00 | -0,99 % | $1,05 | $1,08 | $1,00 | 478,30K |
| 2026-07-22 | $1,01 | -8,18 % | $1,03 | $1,08 | $0,96 | 708,50K |
| 2026-07-21 | $1,10 | -25,68 % | $1,09 | $1,22 | $0,95 | 2,78M |
| 2026-07-20 | $1,48 | -68,91 % | $2,43 | $2,44 | $1,36 | 22,51M |
| 2026-07-17 | $4,76 | +1,38 % | $4,62 | $4,77 | $4,32 | 6,20K |
| 2026-07-16 | $4,70 | +0,97 % | $4,60 | $4,77 | $4,55 | 18,30K |
| 2026-07-15 | $4,65 | +4,03 % | $4,44 | $4,70 | $4,30 | 14,80K |
| 2026-07-14 | $4,47 | -3,25 % | $4,29 | $4,68 | $4,28 | 135,20K |
| 2026-07-13 | $4,62 | +6,94 % | $4,31 | $4,62 | $4,07 | 20,60K |
| 2026-07-10 | $4,32 | -3,14 % | $4,40 | $4,42 | $4,06 | 21,40K |
| 2026-07-09 | $4,46 | +6,70 % | $4,18 | $4,51 | $4,02 | 116,70K |
| 2026-07-08 | $4,18 | +10,29 % | $3,72 | $4,34 | $3,59 | 87,30K |
| 2026-07-07 | $3,79 | +3,27 % | $3,43 | $3,98 | $2,74 | 338,40K |
| 2026-07-06 | $3,67 | -17,53 % | $4,58 | $4,82 | $3,51 | 2,15M |
| 2026-07-02 | $4,45 | -25,59 % | $5,65 | $5,65 | $4,28 | 367,90K |
| 2026-07-01 | $5,98 | +24,58 % | $4,93 | $6,28 | $4,83 | 1,57M |
| 2026-06-30 | $4,80 | +36,75 % | $4,04 | $5,42 | $4,00 | 17,38M |
| 2026-06-29 | $3,51 | -11,70 % | $3,98 | $3,98 | $3,47 | 29,40K |
| 2026-06-26 | $3,97 | +3,25 % | $3,68 | $4,05 | $3,68 | 13,70K |
| 2026-06-25 | $3,85 | +4,05 % | $3,70 | $3,89 | $3,35 | 29,30K |
| 2026-06-24 | $3,70 | -5,13 % | $3,88 | $4,05 | $3,70 | 49,90K |
| 2026-06-23 | $3,90 | 0,00 % | $4,04 | $4,04 | $3,90 | 10,20K |
| 2026-06-22 | $3,90 | -2,50 % | $3,88 | $4,15 | $3,88 | 21,70K |
| 2026-06-18 | $4,00 | -3,61 % | $4,01 | $4,11 | $4,00 | 8,40K |
| 2026-06-17 | $4,15 | +3,75 % | $4,01 | $4,21 | $3,94 | 14,60K |
| 2026-06-16 | $4,00 | -5,21 % | $4,21 | $4,21 | $3,92 | 7,20K |
| 2026-06-15 | $4,22 | +12,83 % | $3,65 | $4,23 | $3,07 | 55,10K |
| 2026-06-12 | $3,74 | -9,33 % | $4,01 | $4,10 | $3,70 | 35,70K |
| 2026-06-11 | $4,13 | +3,64 % | $4,02 | $4,18 | $4,02 | 5,40K |
| 2026-06-10 | $3,98 | -0,50 % | $4,17 | $4,17 | $3,98 | 15,00K |
| 2026-06-09 | $4,00 | -3,15 % | $4,10 | $4,11 | $4,00 | 17,70K |
| 2026-06-08 | $4,13 | +0,49 % | $4,06 | $4,35 | $4,02 | 30,50K |
| 2026-06-05 | $4,11 | -8,26 % | $4,48 | $4,48 | $4,11 | 16,40K |
| 2026-06-04 | $4,48 | +3,46 % | $4,25 | $4,62 | $4,25 | 13,80K |
| 2026-06-03 | $4,33 | -0,23 % | $4,38 | $4,58 | $4,15 | 17,30K |
| 2026-06-02 | $4,34 | -11,25 % | $4,74 | $4,74 | $4,34 | 9,50K |
| 2026-06-01 | $4,89 | -0,41 % | $4,65 | $4,90 | $4,65 | 13,30K |
| 2026-05-29 | $4,91 | -0,41 % | $4,78 | $4,93 | $4,53 | 26,90K |
| 2026-05-28 | $4,93 | +6,48 % | $4,33 | $4,96 | $4,33 | 23,10K |
| 2026-05-27 | $4,63 | +7,42 % | $4,30 | $4,65 | $4,30 | 16,60K |
| 2026-05-26 | $4,31 | -2,71 % | $4,36 | $4,65 | $4,30 | 15,20K |
| 2026-05-22 | $4,43 | +3,14 % | $4,24 | $4,97 | $4,23 | 35,70K |