House of Doge Inc. HODO
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$0,1580-0,00 (-1,25 %)
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 | $0,16 | -1,19 % | $0,16 | $0,17 | $0,16 | 587,19K |
| 2026-09-30 | $0,16 | -3,61 % | $0,16 | $0,18 | $0,16 | 322,30K |
| 2026-09-29 | $0,17 | -0,60 % | $0,16 | $0,18 | $0,16 | 646,90K |
| 2026-09-28 | $0,17 | -1,76 % | $0,17 | $0,19 | $0,16 | 358,50K |
| 2026-09-25 | $0,17 | 0,00 % | $0,17 | $0,17 | $0,16 | 316,50K |
| 2026-09-24 | $0,17 | -2,86 % | $0,17 | $0,18 | $0,16 | 320,50K |
| 2026-09-23 | $0,17 | +2,94 % | $0,19 | $0,19 | $0,17 | 1,53M |
| 2026-09-22 | $0,17 | -4,49 % | $0,19 | $0,19 | $0,17 | 620,10K |
| 2026-09-21 | $0,18 | +4,71 % | $0,18 | $0,18 | $0,16 | 1,05M |
| 2026-09-18 | $0,17 | -1,16 % | $0,18 | $0,18 | $0,15 | 2,03M |
| 2026-09-17 | $0,17 | -7,03 % | $0,19 | $0,20 | $0,16 | 2,46M |
| 2026-09-16 | $0,19 | +7,56 % | $0,18 | $0,19 | $0,17 | 514,50K |
| 2026-09-15 | $0,17 | -6,01 % | $0,19 | $0,19 | $0,17 | 542,90K |
| 2026-09-14 | $0,18 | -4,19 % | $0,19 | $0,20 | $0,18 | 718,40K |
| 2026-09-11 | $0,19 | +2,69 % | $0,20 | $0,20 | $0,19 | 426,10K |
| 2026-09-10 | $0,19 | -0,53 % | $0,19 | $0,20 | $0,18 | 502,10K |
| 2026-09-09 | $0,19 | -5,08 % | $0,20 | $0,20 | $0,18 | 880,90K |
| 2026-09-08 | $0,20 | -8,37 % | $0,23 | $0,23 | $0,19 | 969,10K |
| 2026-09-04 | $0,22 | -9,28 % | $0,25 | $0,25 | $0,21 | 502,50K |
| 2026-09-03 | $0,24 | +1,72 % | $0,23 | $0,24 | $0,22 | 800,90K |
| 2026-09-02 | $0,23 | -2,51 % | $0,23 | $0,24 | $0,20 | 985,10K |
| 2026-09-01 | $0,24 | -4,40 % | $0,24 | $0,25 | $0,22 | 567,40K |
| 2026-08-31 | $0,25 | -4,94 % | $0,26 | $0,27 | $0,24 | 444,20K |
| 2026-08-28 | $0,26 | 0,00 % | $0,27 | $0,27 | $0,25 | 395,00K |
| 2026-08-27 | $0,26 | +2,73 % | $0,23 | $0,26 | $0,22 | 2,41M |
| 2026-08-26 | $0,26 | -33,68 % | $0,38 | $0,38 | $0,25 | 14,29M |
| 2026-08-25 | $0,39 | -14,41 % | $0,47 | $0,47 | $0,38 | 582,90K |
| 2026-08-24 | $0,45 | -2,38 % | $0,46 | $0,51 | $0,44 | 880,40K |
| 2026-08-21 | $0,46 | +0,22 % | $0,49 | $0,50 | $0,46 | 253,10K |
| 2026-08-20 | $0,46 | +5,49 % | $0,46 | $0,50 | $0,43 | 188,50K |
| 2026-08-19 | $0,44 | -11,54 % | $0,49 | $0,54 | $0,41 | 370,10K |
| 2026-08-18 | $0,49 | -2,37 % | $0,51 | $0,52 | $0,49 | 53,50K |
| 2026-08-17 | $0,51 | -5,24 % | $0,55 | $0,55 | $0,50 | 65,40K |
| 2026-08-14 | $0,53 | +8,98 % | $0,50 | $0,53 | $0,48 | 30,30K |
| 2026-08-13 | $0,49 | -4,85 % | $0,53 | $0,54 | $0,48 | 106,10K |
| 2026-08-12 | $0,51 | +2,79 % | $0,52 | $0,53 | $0,47 | 75,70K |
| 2026-08-11 | $0,50 | +1,42 % | $0,50 | $0,52 | $0,49 | 81,20K |
| 2026-08-10 | $0,49 | -9,69 % | $0,54 | $0,55 | $0,49 | 262,10K |
| 2026-08-07 | $0,55 | -4,04 % | $0,58 | $0,60 | $0,52 | 132,50K |
| 2026-08-06 | $0,57 | -8,36 % | $0,64 | $0,65 | $0,56 | 203,50K |
| 2026-08-05 | $0,62 | -2,51 % | $0,63 | $0,72 | $0,60 | 149,40K |
| 2026-08-04 | $0,64 | -9,12 % | $0,68 | $0,69 | $0,61 | 326,50K |
| 2026-08-03 | $0,70 | +5,25 % | $0,68 | $0,75 | $0,64 | 122,10K |
| 2026-07-31 | $0,67 | +5,71 % | $0,69 | $0,70 | $0,65 | 135,80K |
| 2026-07-30 | $0,63 | -23,24 % | $0,88 | $0,90 | $0,61 | 414,10K |
| 2026-07-29 | $0,82 | -13,20 % | $0,95 | $1,00 | $0,77 | 127,00K |
| 2026-07-28 | $0,95 | +4,87 % | $0,92 | $0,97 | $0,85 | 325,80K |
| 2026-07-27 | $0,90 | -1,85 % | $0,93 | $0,94 | $0,80 | 473,70K |
| 2026-07-24 | $0,92 | -23,33 % | $1,21 | $1,21 | $0,48 | 2,90M |
| 2026-07-23 | $1,20 | +18,81 % | $1,07 | $1,24 | $0,99 | 293,90K |
| 2026-07-22 | $1,01 | -12,17 % | $1,12 | $1,15 | $1,00 | 218,70K |
| 2026-07-21 | $1,15 | -10,85 % | $1,29 | $1,39 | $1,11 | 281,20K |
| 2026-07-20 | $1,29 | +12,17 % | $1,20 | $1,39 | $1,09 | 195,50K |
| 2026-07-17 | $1,15 | +9,52 % | $1,00 | $1,19 | $1,00 | 279,60K |
| 2026-07-16 | $1,05 | +3,96 % | $0,98 | $1,08 | $0,85 | 444,40K |
| 2026-07-15 | $1,01 | -22,31 % | $1,21 | $1,21 | $0,91 | 945,40K |
| 2026-07-14 | $1,30 | +6,56 % | $1,21 | $1,88 | $1,21 | 10,55M |
| 2026-07-13 | $1,22 | -11,59 % | $1,38 | $1,38 | $1,19 | 128,60K |
| 2026-07-10 | $1,38 | -0,36 % | $1,38 | $1,69 | $1,30 | 401,00K |
| 2026-07-09 | $1,38 | -11,22 % | $1,55 | $1,66 | $1,38 | 140,80K |
| 2026-07-08 | $1,56 | -12,36 % | $1,73 | $1,90 | $1,55 | 154,80K |
| 2026-07-07 | $1,78 | -27,05 % | $2,41 | $2,44 | $1,65 | 270,90K |
| 2026-07-06 | $2,44 | -0,41 % | $2,40 | $2,52 | $2,22 | 93,40K |
| 2026-07-02 | $2,45 | -3,54 % | $2,52 | $2,59 | $2,35 | 98,20K |
| 2026-07-01 | $2,54 | -27,84 % | $2,60 | $2,81 | $2,16 | 184,30K |
| 2026-06-30 | $3,52 | -12,22 % | $3,92 | $3,92 | $3,52 | 541,50K |
| 2026-06-29 | $4,01 | 0,00 % | $4,00 | $4,24 | $3,82 | 70,10K |
| 2026-06-26 | $4,01 | -1,23 % | $3,85 | $4,31 | $3,81 | 70,00K |
| 2026-06-25 | $4,06 | +1,00 % | $4,09 | $4,25 | $3,81 | 38,80K |
| 2026-06-24 | $4,02 | -4,96 % | $4,12 | $4,31 | $3,81 | 40,50K |
| 2026-06-23 | $4,23 | +5,49 % | $3,89 | $4,24 | $3,83 | 55,20K |
| 2026-06-22 | $4,01 | -7,60 % | $4,37 | $4,63 | $3,42 | 149,60K |
| 2026-06-18 | $4,34 | +6,11 % | $4,11 | $4,61 | $3,91 | 65,10K |
| 2026-06-17 | $4,09 | +2,00 % | $3,96 | $4,10 | $3,89 | 32,80K |
| 2026-06-16 | $4,01 | -0,74 % | $3,97 | $4,12 | $3,86 | 37,20K |
| 2026-06-15 | $4,04 | -6,26 % | $4,31 | $4,48 | $3,80 | 38,00K |
| 2026-06-12 | $4,31 | -3,15 % | $4,70 | $4,88 | $4,09 | 102,10K |
| 2026-06-11 | $4,45 | +8,54 % | $4,11 | $4,75 | $3,88 | 154,20K |
| 2026-06-10 | $4,10 | +0,24 % | $4,21 | $4,24 | $3,99 | 53,30K |
| 2026-06-09 | $4,09 | -2,62 % | $4,16 | $4,26 | $3,50 | 127,50K |
| 2026-06-08 | $4,20 | -1,18 % | $4,34 | $4,62 | $3,96 | 123,30K |
| 2026-06-05 | $4,25 | -12,01 % | $4,70 | $4,78 | $4,25 | 131,70K |
| 2026-06-04 | $4,83 | -2,62 % | $4,82 | $5,02 | $4,66 | 58,20K |
| 2026-06-03 | $4,96 | -1,39 % | $4,91 | $5,10 | $4,49 | 74,10K |
| 2026-06-02 | $5,03 | +0,40 % | $4,91 | $5,08 | $4,44 | 110,20K |
| 2026-06-01 | $5,01 | +9,87 % | $4,50 | $5,22 | $4,50 | 292,50K |
| 2026-05-29 | $4,56 | -10,94 % | $5,24 | $5,28 | $4,56 | 140,56K |
| 2026-05-28 | $5,12 | -7,38 % | $5,12 | $5,52 | $4,60 | 176,18K |
| 2026-05-27 | $5,53 | -6,62 % | $5,88 | $6,17 | $5,52 | 38,10K |
| 2026-05-26 | $5,92 | -0,67 % | $6,16 | $6,80 | $5,36 | 130,89K |