Hotel101 Global Holdings Corp. Class A HBNB
NASDAQ · Vereinigte Staaten · Finanzen
$4,56-0,45 (-8,98 %)
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 | $4,50 | -10,18 % | $5,17 | $5,17 | $4,50 | 6,77K |
| 2026-09-30 | $5,01 | +7,74 % | $4,93 | $5,28 | $4,90 | 188,10K |
| 2026-09-29 | $4,65 | -1,06 % | $4,95 | $4,95 | $4,65 | 5,30K |
| 2026-09-28 | $4,70 | -0,42 % | $5,26 | $5,26 | $4,70 | 2,80K |
| 2026-09-25 | $4,72 | 0,00 % | $4,72 | $4,72 | $4,72 | 0 |
| 2026-09-24 | $4,72 | -1,32 % | $4,71 | $4,99 | $4,71 | 4,90K |
| 2026-09-23 | $4,78 | +1,55 % | $4,80 | $4,80 | $4,78 | 12,60K |
| 2026-09-22 | $4,71 | -3,29 % | $4,82 | $5,30 | $4,71 | 12,90K |
| 2026-09-21 | $4,87 | -2,93 % | $5,50 | $5,50 | $4,70 | 11,60K |
| 2026-09-18 | $5,02 | -3,15 % | $5,31 | $5,31 | $4,78 | 8,30K |
| 2026-09-17 | $5,18 | +0,88 % | $5,30 | $5,32 | $5,04 | 14,20K |
| 2026-09-16 | $5,14 | +0,69 % | $5,25 | $5,27 | $5,14 | 3,00K |
| 2026-09-15 | $5,10 | +2,00 % | $5,13 | $5,13 | $5,10 | 800 |
| 2026-09-14 | $5,00 | +0,30 % | $4,99 | $5,00 | $4,99 | 1,00K |
| 2026-09-11 | $4,99 | -0,30 % | $5,04 | $5,04 | $4,99 | 600 |
| 2026-09-10 | $5,00 | +5,26 % | $5,01 | $5,23 | $4,85 | 2,20K |
| 2026-09-09 | $4,75 | -8,83 % | $5,01 | $5,27 | $4,70 | 7,70K |
| 2026-09-08 | $5,21 | -0,19 % | $5,36 | $5,37 | $5,21 | 2,60K |
| 2026-09-04 | $5,22 | -3,87 % | $5,30 | $5,32 | $5,22 | 2,10K |
| 2026-09-03 | $5,43 | 0,00 % | $5,43 | $5,43 | $5,43 | 0 |
| 2026-09-02 | $5,43 | 0,00 % | $5,43 | $5,43 | $5,43 | 0 |
| 2026-09-01 | $5,43 | -2,51 % | $5,43 | $5,43 | $5,43 | 400 |
| 2026-08-31 | $5,57 | +3,15 % | $5,57 | $5,57 | $5,57 | 300 |
| 2026-08-28 | $5,40 | 0,00 % | $5,40 | $5,40 | $5,40 | 0 |
| 2026-08-27 | $5,40 | -1,37 % | $5,47 | $5,47 | $5,38 | 1,80K |
| 2026-08-26 | $5,47 | +3,89 % | $5,47 | $5,47 | $5,47 | 900 |
| 2026-08-25 | $5,27 | -3,48 % | $5,27 | $5,27 | $5,27 | 1,00K |
| 2026-08-24 | $5,46 | -1,36 % | $5,46 | $5,46 | $5,46 | 2,10K |
| 2026-08-21 | $5,53 | -0,81 % | $5,53 | $5,53 | $5,53 | 400 |
| 2026-08-20 | $5,58 | +4,10 % | $5,08 | $5,58 | $5,08 | 700 |
| 2026-08-19 | $5,36 | -1,65 % | $5,36 | $5,36 | $5,36 | 600 |
| 2026-08-18 | $5,45 | 0,00 % | $5,45 | $5,45 | $5,45 | 0 |
| 2026-08-17 | $5,45 | +0,93 % | $5,53 | $5,77 | $5,21 | 5,00K |
| 2026-08-14 | $5,40 | -1,82 % | $5,40 | $5,40 | $5,40 | 700 |
| 2026-08-13 | $5,50 | +2,61 % | $5,77 | $5,77 | $5,50 | 900 |
| 2026-08-12 | $5,36 | 0,00 % | $5,36 | $5,36 | $5,36 | 0 |
| 2026-08-11 | $5,36 | 0,00 % | $5,36 | $5,36 | $5,36 | 0 |
| 2026-08-10 | $5,36 | -2,72 % | $5,36 | $5,36 | $5,36 | 300 |
| 2026-08-07 | $5,51 | +0,36 % | $5,28 | $5,51 | $5,25 | 60,70K |
| 2026-08-06 | $5,49 | 0,00 % | $5,49 | $5,49 | $5,49 | 0 |
| 2026-08-05 | $5,49 | 0,00 % | $5,49 | $5,49 | $5,49 | 0 |
| 2026-08-04 | $5,49 | 0,00 % | $5,49 | $5,49 | $5,49 | 0 |
| 2026-08-03 | $5,49 | +0,73 % | $5,21 | $5,49 | $5,21 | 800 |
| 2026-07-31 | $5,45 | 0,00 % | $5,45 | $5,45 | $5,45 | 0 |
| 2026-07-30 | $5,45 | -1,80 % | $5,48 | $5,48 | $5,45 | 2,00K |
| 2026-07-29 | $5,55 | -3,48 % | $5,45 | $5,55 | $5,45 | 2,80K |
| 2026-07-28 | $5,75 | -3,69 % | $5,80 | $5,80 | $5,71 | 2,30K |
| 2026-07-27 | $5,97 | +1,19 % | $5,87 | $5,97 | $5,87 | 5,30K |
| 2026-07-24 | $5,90 | +2,61 % | $5,90 | $5,90 | $5,90 | 2,40K |
| 2026-07-23 | $5,75 | 0,00 % | $5,70 | $5,75 | $5,52 | 4,50K |
| 2026-07-22 | $5,75 | 0,00 % | $5,75 | $5,75 | $5,75 | 0 |
| 2026-07-21 | $5,75 | +0,79 % | $5,80 | $5,80 | $5,40 | 10,10K |
| 2026-07-20 | $5,70 | -0,78 % | $5,72 | $5,72 | $5,70 | 1,80K |
| 2026-07-17 | $5,75 | +6,48 % | $5,70 | $6,04 | $5,37 | 7,80K |
| 2026-07-16 | $5,40 | 0,00 % | $5,40 | $5,40 | $5,40 | 0 |
| 2026-07-15 | $5,40 | +1,89 % | $5,40 | $5,40 | $5,40 | 500 |
| 2026-07-14 | $5,30 | 0,00 % | $5,30 | $5,30 | $5,30 | 0 |
| 2026-07-13 | $5,30 | -0,38 % | $5,32 | $5,32 | $5,30 | 3,00K |
| 2026-07-10 | $5,32 | -9,83 % | $5,66 | $5,66 | $5,30 | 2,30K |
| 2026-07-09 | $5,90 | +6,31 % | $5,90 | $5,90 | $5,90 | 6,50K |
| 2026-07-08 | $5,55 | -5,45 % | $5,85 | $5,90 | $5,55 | 10,00K |
| 2026-07-07 | $5,87 | +7,12 % | $5,41 | $6,10 | $5,41 | 26,50K |
| 2026-07-06 | $5,48 | +1,95 % | $5,29 | $5,71 | $5,29 | 5,00K |
| 2026-07-02 | $5,38 | +1,22 % | $5,16 | $5,62 | $5,16 | 5,20K |
| 2026-07-01 | $5,31 | +2,02 % | $5,16 | $5,31 | $5,16 | 1,50K |
| 2026-06-30 | $5,20 | +3,27 % | $5,05 | $5,30 | $5,05 | 8,80K |
| 2026-06-29 | $5,04 | +0,40 % | $5,00 | $5,05 | $5,00 | 6,30K |
| 2026-06-26 | $5,02 | -1,57 % | $5,10 | $5,20 | $5,02 | 12,20K |
| 2026-06-25 | $5,10 | -1,92 % | $5,03 | $5,10 | $5,02 | 7,40K |
| 2026-06-24 | $5,20 | -0,95 % | $5,22 | $5,22 | $5,10 | 4,10K |
| 2026-06-23 | $5,25 | +0,96 % | $5,34 | $5,43 | $5,10 | 5,60K |
| 2026-06-22 | $5,20 | -3,35 % | $5,33 | $5,47 | $5,20 | 2,90K |
| 2026-06-18 | $5,38 | +0,37 % | $5,37 | $5,45 | $5,24 | 4,50K |
| 2026-06-17 | $5,36 | -0,28 % | $5,36 | $5,36 | $5,36 | 2,40K |
| 2026-06-16 | $5,38 | +1,80 % | $5,05 | $5,38 | $5,00 | 8,30K |
| 2026-06-15 | $5,28 | +0,86 % | $5,14 | $5,49 | $5,11 | 11,30K |
| 2026-06-12 | $5,24 | -0,29 % | $5,41 | $5,41 | $5,14 | 3,40K |
| 2026-06-11 | $5,25 | -0,28 % | $5,27 | $5,27 | $5,25 | 2,50K |
| 2026-06-10 | $5,26 | +2,23 % | $5,40 | $5,54 | $5,26 | 5,90K |
| 2026-06-09 | $5,15 | -5,16 % | $5,28 | $5,79 | $5,15 | 4,40K |
| 2026-06-08 | $5,43 | -4,06 % | $5,43 | $5,43 | $5,43 | 600 |
| 2026-06-05 | $5,66 | -5,67 % | $5,57 | $5,66 | $5,57 | 1,40K |
| 2026-06-04 | $6,00 | +5,45 % | $5,69 | $6,00 | $5,69 | 1,40K |
| 2026-06-03 | $5,69 | +9,85 % | $6,00 | $6,00 | $5,20 | 25,60K |
| 2026-06-02 | $5,18 | -6,67 % | $5,68 | $6,00 | $5,02 | 2,60K |
| 2026-06-01 | $5,55 | -6,57 % | $5,70 | $5,95 | $5,04 | 8,50K |
| 2026-05-29 | $5,94 | +0,46 % | $5,80 | $5,94 | $5,80 | 3,20K |
| 2026-05-28 | $5,91 | +1,08 % | $5,58 | $5,91 | $5,58 | 7,20K |
| 2026-05-27 | $5,85 | -2,84 % | $5,85 | $5,85 | $5,85 | 2,30K |
| 2026-05-26 | $6,02 | -0,81 % | $5,72 | $6,10 | $5,39 | 29,40K |