High-Trend International Group Class A HTCO
NASDAQ · Vereinigte Staaten · Transport
$2,33-0,04 (-1,69 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,33 | -1,69 % | $2,30 | $2,33 | $2,16 | 21,66K |
| 2026-10-01 | $2,37 | +14,49 % | $2,01 | $2,40 | $1,95 | 97,80K |
| 2026-09-30 | $2,07 | -5,91 % | $2,22 | $2,22 | $2,06 | 21,30K |
| 2026-09-29 | $2,20 | -2,22 % | $2,24 | $2,27 | $2,11 | 31,50K |
| 2026-09-28 | $2,25 | -1,32 % | $2,23 | $2,28 | $2,15 | 12,10K |
| 2026-09-25 | $2,28 | -2,98 % | $2,20 | $2,32 | $2,20 | 5,60K |
| 2026-09-24 | $2,35 | -0,42 % | $2,30 | $2,38 | $2,19 | 41,80K |
| 2026-09-23 | $2,36 | +7,27 % | $2,19 | $2,38 | $2,13 | 36,80K |
| 2026-09-22 | $2,20 | -0,90 % | $2,22 | $2,22 | $2,08 | 27,20K |
| 2026-09-21 | $2,22 | +4,23 % | $2,16 | $2,25 | $2,15 | 18,40K |
| 2026-09-18 | $2,13 | +1,43 % | $2,10 | $2,16 | $2,06 | 12,80K |
| 2026-09-17 | $2,10 | +1,45 % | $2,11 | $2,17 | $2,10 | 37,80K |
| 2026-09-16 | $2,07 | +0,98 % | $2,00 | $2,09 | $2,00 | 29,00K |
| 2026-09-15 | $2,05 | -3,30 % | $2,12 | $2,30 | $2,00 | 303,00K |
| 2026-09-14 | $2,12 | -14,52 % | $2,41 | $2,45 | $2,11 | 117,70K |
| 2026-09-11 | $2,48 | -2,36 % | $2,55 | $2,55 | $2,47 | 22,10K |
| 2026-09-10 | $2,54 | -0,78 % | $2,51 | $2,56 | $2,40 | 65,00K |
| 2026-09-09 | $2,56 | +1,19 % | $2,54 | $2,58 | $2,38 | 41,70K |
| 2026-09-08 | $2,53 | -1,56 % | $2,58 | $2,66 | $2,43 | 40,40K |
| 2026-09-04 | $2,57 | -4,10 % | $2,61 | $2,75 | $2,51 | 21,00K |
| 2026-09-03 | $2,68 | +11,67 % | $2,44 | $2,70 | $2,39 | 102,20K |
| 2026-09-02 | $2,40 | -8,75 % | $2,70 | $2,79 | $2,14 | 195,40K |
| 2026-09-01 | $2,63 | +0,38 % | $2,68 | $2,74 | $2,55 | 16,90K |
| 2026-08-31 | $2,62 | +2,75 % | $2,54 | $2,63 | $2,40 | 44,70K |
| 2026-08-28 | $2,55 | -2,30 % | $2,61 | $2,63 | $2,51 | 33,10K |
| 2026-08-27 | $2,61 | -0,38 % | $2,63 | $2,67 | $2,56 | 23,00K |
| 2026-08-26 | $2,62 | -8,07 % | $2,85 | $2,85 | $2,56 | 91,70K |
| 2026-08-25 | $2,85 | +0,18 % | $2,85 | $2,93 | $2,84 | 13,20K |
| 2026-08-24 | $2,85 | -4,85 % | $3,07 | $3,07 | $2,83 | 55,60K |
| 2026-08-21 | $2,99 | +5,28 % | $2,85 | $3,07 | $2,85 | 44,40K |
| 2026-08-20 | $2,84 | -2,07 % | $2,90 | $2,93 | $2,75 | 28,30K |
| 2026-08-19 | $2,90 | +0,35 % | $2,88 | $2,95 | $2,88 | 28,20K |
| 2026-08-18 | $2,89 | -2,36 % | $2,94 | $3,00 | $2,88 | 39,40K |
| 2026-08-17 | $2,96 | -0,34 % | $2,99 | $3,03 | $2,91 | 55,00K |
| 2026-08-14 | $2,97 | -2,62 % | $3,07 | $3,11 | $2,92 | 78,60K |
| 2026-08-13 | $3,05 | -0,33 % | $3,12 | $3,16 | $3,01 | 58,50K |
| 2026-08-12 | $3,06 | -3,47 % | $3,11 | $3,20 | $3,05 | 45,50K |
| 2026-08-11 | $3,17 | +1,28 % | $3,14 | $3,24 | $3,08 | 93,20K |
| 2026-08-10 | $3,13 | -2,19 % | $3,08 | $3,26 | $3,08 | 28,60K |
| 2026-08-07 | $3,20 | -4,48 % | $3,41 | $3,41 | $3,07 | 174,20K |
| 2026-08-06 | $3,35 | -2,05 % | $3,38 | $3,42 | $3,30 | 56,00K |
| 2026-08-05 | $3,42 | -2,56 % | $3,50 | $3,50 | $3,35 | 58,30K |
| 2026-08-04 | $3,51 | -2,77 % | $3,60 | $3,60 | $3,32 | 129,50K |
| 2026-08-03 | $3,61 | +4,64 % | $3,50 | $3,67 | $3,46 | 168,80K |
| 2026-07-31 | $3,45 | +2,07 % | $3,40 | $3,49 | $3,40 | 66,40K |
| 2026-07-30 | $3,38 | -0,88 % | $3,41 | $3,57 | $3,25 | 77,90K |
| 2026-07-29 | $3,41 | -3,40 % | $3,60 | $3,65 | $3,29 | 111,60K |
| 2026-07-28 | $3,53 | +3,82 % | $3,40 | $3,54 | $3,16 | 106,50K |
| 2026-07-27 | $3,40 | +10,03 % | $3,05 | $3,82 | $3,05 | 271,30K |
| 2026-07-24 | $3,09 | -1,90 % | $3,16 | $3,16 | $2,93 | 55,30K |
| 2026-07-23 | $3,15 | +2,61 % | $3,06 | $3,19 | $2,90 | 80,90K |
| 2026-07-22 | $3,07 | +1,66 % | $2,99 | $3,07 | $2,82 | 129,00K |
| 2026-07-21 | $3,02 | +2,03 % | $2,90 | $3,08 | $2,75 | 73,10K |
| 2026-07-20 | $2,96 | -0,67 % | $3,10 | $3,10 | $2,91 | 33,90K |
| 2026-07-17 | $2,98 | +6,05 % | $2,80 | $3,09 | $2,79 | 99,80K |
| 2026-07-16 | $2,81 | -8,17 % | $3,01 | $3,04 | $2,78 | 103,80K |
| 2026-07-15 | $3,06 | -0,65 % | $2,98 | $3,24 | $2,98 | 79,90K |
| 2026-07-14 | $3,08 | -0,32 % | $3,06 | $3,10 | $2,95 | 81,70K |
| 2026-07-13 | $3,09 | -2,83 % | $3,20 | $3,20 | $2,97 | 92,20K |
| 2026-07-10 | $3,18 | -2,15 % | $3,23 | $3,24 | $2,86 | 224,30K |
| 2026-07-09 | $3,25 | -5,52 % | $3,39 | $3,50 | $3,25 | 136,10K |
| 2026-07-08 | $3,44 | -6,78 % | $3,65 | $3,65 | $3,20 | 196,50K |
| 2026-07-07 | $3,69 | -2,12 % | $3,75 | $3,82 | $3,54 | 68,20K |
| 2026-07-06 | $3,77 | 0,00 % | $3,82 | $4,00 | $3,60 | 172,00K |
| 2026-07-02 | $3,77 | -8,27 % | $4,09 | $4,11 | $3,55 | 338,90K |
| 2026-07-01 | $4,11 | -2,38 % | $4,15 | $4,28 | $4,04 | 122,80K |
| 2026-06-30 | $4,21 | +2,68 % | $4,02 | $4,48 | $4,02 | 310,70K |
| 2026-06-29 | $4,10 | -0,73 % | $4,05 | $4,10 | $3,91 | 177,00K |
| 2026-06-26 | $4,13 | +1,47 % | $4,00 | $4,18 | $4,00 | 136,00K |
| 2026-06-25 | $4,07 | -3,55 % | $4,19 | $4,26 | $4,02 | 254,90K |
| 2026-06-24 | $4,22 | +0,96 % | $4,16 | $4,26 | $4,06 | 159,10K |
| 2026-06-23 | $4,18 | -0,48 % | $4,10 | $4,55 | $4,08 | 278,30K |
| 2026-06-22 | $4,20 | -1,87 % | $4,07 | $4,29 | $4,03 | 270,20K |
| 2026-06-18 | $4,28 | +4,52 % | $4,29 | $4,59 | $3,72 | 619,00K |
| 2026-06-17 | $4,09 | -6,29 % | $4,31 | $4,43 | $4,06 | 470,10K |
| 2026-06-16 | $4,37 | -6,62 % | $4,79 | $4,80 | $4,10 | 527,20K |
| 2026-06-15 | $4,68 | +17,59 % | $4,10 | $5,40 | $4,10 | 1,41M |
| 2026-06-12 | $3,98 | -31,26 % | $5,66 | $5,75 | $3,60 | 1,12M |
| 2026-06-11 | $5,79 | +26,14 % | $4,63 | $5,80 | $4,54 | 1,25M |
| 2026-06-10 | $4,59 | +2,68 % | $4,61 | $5,10 | $4,05 | 1,10M |
| 2026-06-09 | $4,47 | +33,83 % | $3,61 | $4,60 | $3,39 | 2,28M |
| 2026-06-08 | $3,34 | +15,17 % | $3,01 | $3,86 | $2,95 | 1,46M |
| 2026-06-05 | $2,90 | -2,36 % | $2,96 | $3,15 | $2,72 | 705,80K |
| 2026-06-04 | $2,97 | -3,26 % | $3,09 | $3,30 | $2,80 | 873,60K |
| 2026-06-03 | $3,07 | +5,14 % | $3,36 | $5,50 | $2,50 | 2,75M |
| 2026-06-02 | $2,92 | +14,51 % | $2,54 | $2,99 | $2,32 | 905,70K |
| 2026-06-01 | $2,55 | -2,67 % | $2,71 | $2,90 | $2,43 | 553,50K |
| 2026-05-29 | $2,62 | -16,83 % | $3,16 | $3,53 | $1,83 | 2,04M |
| 2026-05-28 | $3,15 | +1,61 % | $3,42 | $3,75 | $3,13 | 891,60K |
| 2026-05-27 | $3,10 | -45,42 % | $5,67 | $5,85 | $2,35 | 1,43M |