MicroCloud Hologram Inc. HOLO
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$1,59-0,02 (-0,94 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $1,59 | -0,62 % | $1,62 | $1,62 | $1,58 | 21,75K |
| 2026-09-30 | $1,60 | -0,93 % | $1,62 | $1,64 | $1,60 | 78,20K |
| 2026-09-29 | $1,62 | -0,31 % | $1,61 | $1,63 | $1,60 | 162,90K |
| 2026-09-28 | $1,62 | -2,99 % | $1,67 | $1,68 | $1,61 | 173,40K |
| 2026-09-25 | $1,67 | -1,76 % | $1,69 | $1,70 | $1,66 | 136,90K |
| 2026-09-24 | $1,70 | 0,00 % | $1,69 | $1,72 | $1,66 | 213,30K |
| 2026-09-23 | $1,70 | -4,49 % | $1,75 | $1,75 | $1,70 | 195,50K |
| 2026-09-22 | $1,78 | +1,71 % | $1,72 | $1,79 | $1,70 | 273,20K |
| 2026-09-21 | $1,75 | +5,42 % | $1,69 | $1,75 | $1,69 | 307,60K |
| 2026-09-18 | $1,66 | +1,22 % | $1,65 | $1,69 | $1,62 | 343,70K |
| 2026-09-17 | $1,64 | +3,80 % | $1,60 | $1,67 | $1,59 | 244,60K |
| 2026-09-16 | $1,58 | +2,60 % | $1,54 | $1,60 | $1,52 | 525,60K |
| 2026-09-15 | $1,54 | -3,75 % | $1,60 | $1,60 | $1,52 | 355,40K |
| 2026-09-14 | $1,60 | +0,63 % | $1,57 | $1,64 | $1,57 | 194,10K |
| 2026-09-11 | $1,59 | -0,62 % | $1,65 | $1,65 | $1,59 | 142,10K |
| 2026-09-10 | $1,60 | -3,03 % | $1,62 | $1,64 | $1,59 | 203,60K |
| 2026-09-09 | $1,65 | -3,51 % | $1,71 | $1,74 | $1,65 | 266,80K |
| 2026-09-08 | $1,71 | -0,58 % | $1,70 | $1,74 | $1,65 | 237,40K |
| 2026-09-04 | $1,72 | -2,27 % | $1,75 | $1,75 | $1,70 | 274,10K |
| 2026-09-03 | $1,76 | +4,76 % | $1,70 | $1,77 | $1,70 | 197,20K |
| 2026-09-02 | $1,68 | -2,33 % | $1,73 | $1,76 | $1,67 | 316,10K |
| 2026-09-01 | $1,72 | -2,82 % | $1,73 | $1,74 | $1,68 | 175,60K |
| 2026-08-31 | $1,77 | +0,28 % | $1,77 | $1,80 | $1,74 | 221,50K |
| 2026-08-28 | $1,76 | -6,61 % | $1,88 | $1,88 | $1,75 | 363,20K |
| 2026-08-27 | $1,89 | +3,28 % | $1,93 | $2,06 | $1,84 | 750,80K |
| 2026-08-26 | $1,83 | -3,68 % | $1,88 | $1,89 | $1,83 | 222,50K |
| 2026-08-25 | $1,90 | +4,40 % | $1,85 | $1,97 | $1,85 | 530,60K |
| 2026-08-24 | $1,82 | 0,00 % | $1,80 | $1,89 | $1,76 | 410,50K |
| 2026-08-21 | $1,82 | +2,82 % | $1,85 | $1,94 | $1,78 | 1,88M |
| 2026-08-20 | $1,77 | +1,14 % | $1,77 | $1,78 | $1,70 | 314,30K |
| 2026-08-19 | $1,75 | +8,70 % | $1,65 | $1,76 | $1,60 | 343,00K |
| 2026-08-18 | $1,61 | -3,01 % | $1,65 | $1,68 | $1,61 | 157,90K |
| 2026-08-17 | $1,66 | -4,05 % | $1,74 | $1,74 | $1,63 | 146,70K |
| 2026-08-14 | $1,73 | -1,14 % | $1,74 | $1,75 | $1,71 | 133,10K |
| 2026-08-13 | $1,75 | +2,94 % | $1,70 | $1,75 | $1,66 | 184,20K |
| 2026-08-12 | $1,70 | 0,00 % | $1,73 | $1,74 | $1,67 | 262,30K |
| 2026-08-11 | $1,70 | +3,66 % | $1,64 | $1,73 | $1,61 | 413,10K |
| 2026-08-10 | $1,64 | +1,55 % | $1,57 | $1,64 | $1,57 | 160,90K |
| 2026-08-07 | $1,62 | +4,19 % | $1,55 | $1,62 | $1,55 | 284,50K |
| 2026-08-06 | $1,55 | +0,65 % | $1,52 | $1,56 | $1,52 | 126,30K |
| 2026-08-05 | $1,54 | -1,91 % | $1,60 | $1,60 | $1,50 | 224,30K |
| 2026-08-04 | $1,57 | +4,67 % | $1,52 | $1,60 | $1,49 | 306,90K |
| 2026-08-03 | $1,50 | +1,35 % | $1,50 | $1,52 | $1,47 | 184,20K |
| 2026-07-31 | $1,48 | -7,50 % | $1,62 | $1,64 | $1,48 | 393,00K |
| 2026-07-30 | $1,60 | +3,23 % | $1,55 | $1,72 | $1,55 | 477,80K |
| 2026-07-29 | $1,55 | -4,32 % | $1,60 | $1,64 | $1,55 | 190,00K |
| 2026-07-28 | $1,62 | -1,82 % | $1,65 | $1,65 | $1,57 | 145,70K |
| 2026-07-27 | $1,65 | +7,84 % | $1,53 | $1,69 | $1,52 | 363,60K |
| 2026-07-24 | $1,53 | -3,77 % | $1,60 | $1,60 | $1,52 | 266,50K |
| 2026-07-23 | $1,59 | +1,92 % | $1,52 | $1,62 | $1,52 | 320,60K |
| 2026-07-22 | $1,56 | +0,65 % | $1,51 | $1,58 | $1,51 | 211,30K |
| 2026-07-21 | $1,55 | +1,31 % | $1,51 | $1,60 | $1,51 | 261,00K |
| 2026-07-20 | $1,53 | +2,68 % | $1,48 | $1,55 | $1,48 | 344,90K |
| 2026-07-17 | $1,49 | -1,32 % | $1,48 | $1,52 | $1,46 | 168,20K |
| 2026-07-16 | $1,51 | -1,95 % | $1,54 | $1,54 | $1,48 | 214,40K |
| 2026-07-15 | $1,54 | +0,65 % | $1,53 | $1,58 | $1,52 | 297,30K |
| 2026-07-14 | $1,53 | +5,52 % | $1,47 | $1,56 | $1,46 | 570,00K |
| 2026-07-13 | $1,45 | -1,36 % | $1,46 | $1,48 | $1,43 | 366,80K |
| 2026-07-10 | $1,47 | -5,77 % | $1,55 | $1,56 | $1,43 | 802,80K |
| 2026-07-09 | $1,56 | +1,96 % | $1,54 | $1,59 | $1,51 | 237,20K |
| 2026-07-08 | $1,53 | 0,00 % | $1,51 | $1,54 | $1,48 | 250,50K |
| 2026-07-07 | $1,53 | -3,77 % | $1,60 | $1,60 | $1,50 | 241,20K |
| 2026-07-06 | $1,59 | +3,25 % | $1,55 | $1,65 | $1,53 | 263,40K |
| 2026-07-02 | $1,54 | -3,14 % | $1,62 | $1,67 | $1,52 | 372,40K |
| 2026-07-01 | $1,59 | +3,25 % | $1,52 | $1,64 | $1,52 | 459,60K |
| 2026-06-30 | $1,54 | -0,65 % | $1,54 | $1,58 | $1,52 | 201,70K |
| 2026-06-29 | $1,55 | +2,65 % | $1,54 | $1,61 | $1,51 | 335,40K |
| 2026-06-26 | $1,51 | +3,42 % | $1,48 | $1,54 | $1,44 | 491,40K |
| 2026-06-25 | $1,46 | -6,41 % | $1,57 | $1,59 | $1,43 | 679,10K |
| 2026-06-24 | $1,56 | -4,88 % | $1,64 | $1,64 | $1,55 | 486,50K |
| 2026-06-23 | $1,64 | -4,09 % | $1,70 | $1,74 | $1,64 | 412,40K |
| 2026-06-22 | $1,71 | -2,29 % | $1,74 | $1,81 | $1,70 | 288,80K |
| 2026-06-18 | $1,75 | 0,00 % | $1,75 | $1,81 | $1,73 | 486,50K |
| 2026-06-17 | $1,75 | -0,57 % | $1,75 | $1,83 | $1,74 | 286,60K |
| 2026-06-16 | $1,76 | -1,12 % | $1,80 | $1,82 | $1,74 | 431,60K |
| 2026-06-15 | $1,78 | +1,71 % | $1,83 | $1,90 | $1,78 | 739,10K |
| 2026-06-12 | $1,75 | +1,16 % | $1,76 | $1,81 | $1,72 | 396,10K |
| 2026-06-11 | $1,73 | 0,00 % | $1,74 | $1,81 | $1,70 | 505,10K |
| 2026-06-10 | $1,73 | -1,14 % | $1,73 | $1,85 | $1,70 | 543,70K |
| 2026-06-09 | $1,75 | -2,23 % | $1,82 | $1,90 | $1,70 | 548,20K |
| 2026-06-08 | $1,79 | +3,47 % | $1,78 | $1,83 | $1,76 | 280,00K |
| 2026-06-05 | $1,73 | -6,99 % | $1,85 | $1,85 | $1,67 | 745,10K |
| 2026-06-04 | $1,86 | 0,00 % | $1,83 | $1,92 | $1,82 | 308,70K |
| 2026-06-03 | $1,86 | -12,26 % | $2,12 | $2,12 | $1,86 | 815,90K |
| 2026-06-02 | $2,12 | -4,07 % | $2,21 | $2,25 | $2,09 | 535,60K |
| 2026-06-01 | $2,21 | +1,84 % | $2,16 | $2,27 | $2,10 | 805,70K |
| 2026-05-29 | $2,17 | -4,41 % | $2,18 | $2,25 | $2,05 | 1,19M |
| 2026-05-28 | $2,27 | +14,07 % | $2,02 | $2,35 | $2,01 | 2,05M |
| 2026-05-27 | $1,99 | -0,50 % | $2,00 | $2,11 | $1,92 | 791,80K |
| 2026-05-26 | $2,00 | +5,82 % | $1,91 | $2,16 | $1,90 | 1,16M |