HomesToLife Ltd HTLM
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$1,890,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,89 | -2,53 % | $1,88 | $2,00 | $1,84 | 11,80K |
| 2026-09-29 | $1,94 | +10,80 % | $1,65 | $2,25 | $1,65 | 69,80K |
| 2026-09-28 | $1,75 | -1,69 % | $1,81 | $1,81 | $1,75 | 2,10K |
| 2026-09-25 | $1,78 | 0,00 % | $1,78 | $1,78 | $1,78 | 0 |
| 2026-09-24 | $1,78 | 0,00 % | $1,78 | $1,78 | $1,78 | 0 |
| 2026-09-23 | $1,78 | -1,66 % | $1,78 | $1,78 | $1,78 | 700 |
| 2026-09-22 | $1,81 | -1,63 % | $1,82 | $1,82 | $1,81 | 700 |
| 2026-09-21 | $1,84 | -6,60 % | $1,99 | $1,99 | $1,82 | 2,80K |
| 2026-09-18 | $1,97 | +10,67 % | $1,70 | $1,97 | $1,70 | 16,20K |
| 2026-09-17 | $1,78 | 0,00 % | $1,78 | $1,78 | $1,78 | 0 |
| 2026-09-16 | $1,78 | 0,00 % | $1,78 | $1,78 | $1,78 | 0 |
| 2026-09-15 | $1,78 | -0,56 % | $1,74 | $1,78 | $1,74 | 1,20K |
| 2026-09-14 | $1,79 | -0,56 % | $1,72 | $1,80 | $1,72 | 4,40K |
| 2026-09-11 | $1,80 | +1,12 % | $1,80 | $1,84 | $1,80 | 7,10K |
| 2026-09-10 | $1,78 | +4,71 % | $1,69 | $1,78 | $1,69 | 4,70K |
| 2026-09-09 | $1,70 | 0,00 % | $1,70 | $1,70 | $1,70 | 0 |
| 2026-09-08 | $1,70 | -0,58 % | $1,65 | $1,78 | $1,64 | 6,70K |
| 2026-09-04 | $1,71 | -2,29 % | $1,75 | $1,75 | $1,71 | 4,40K |
| 2026-09-03 | $1,75 | 0,00 % | $1,74 | $1,75 | $1,74 | 2,50K |
| 2026-09-02 | $1,75 | -0,91 % | $1,69 | $1,75 | $1,69 | 2,50K |
| 2026-09-01 | $1,77 | -0,34 % | $1,64 | $1,77 | $1,63 | 3,40K |
| 2026-08-31 | $1,77 | +3,32 % | $1,77 | $1,77 | $1,77 | 500 |
| 2026-08-28 | $1,72 | +0,88 % | $1,78 | $1,78 | $1,72 | 1,80K |
| 2026-08-27 | $1,70 | -5,56 % | $1,75 | $1,76 | $1,70 | 5,00K |
| 2026-08-26 | $1,80 | 0,00 % | $1,80 | $1,80 | $1,80 | 2,80K |
| 2026-08-25 | $1,80 | -1,10 % | $1,92 | $1,92 | $1,80 | 4,00K |
| 2026-08-24 | $1,82 | 0,00 % | $1,82 | $1,82 | $1,82 | 0 |
| 2026-08-21 | $1,82 | 0,00 % | $1,82 | $1,82 | $1,82 | 0 |
| 2026-08-20 | $1,82 | +0,55 % | $1,83 | $1,83 | $1,82 | 800 |
| 2026-08-19 | $1,81 | -8,82 % | $1,78 | $1,83 | $1,70 | 8,50K |
| 2026-08-18 | $1,99 | +5,03 % | $1,99 | $1,99 | $1,99 | 3,80K |
| 2026-08-17 | $1,89 | 0,00 % | $1,89 | $1,89 | $1,89 | 0 |
| 2026-08-14 | $1,89 | -3,08 % | $2,00 | $2,00 | $1,85 | 11,30K |
| 2026-08-13 | $1,95 | -2,50 % | $2,00 | $2,07 | $1,95 | 1,70K |
| 2026-08-12 | $2,00 | -2,44 % | $2,10 | $2,10 | $1,80 | 7,70K |
| 2026-08-11 | $2,05 | +3,02 % | $1,96 | $2,05 | $1,94 | 5,50K |
| 2026-08-10 | $1,99 | +7,57 % | $1,90 | $2,00 | $1,90 | 4,60K |
| 2026-08-07 | $1,85 | 0,00 % | $1,83 | $1,85 | $1,80 | 2,90K |
| 2026-08-06 | $1,85 | -2,32 % | $1,85 | $1,85 | $1,85 | 800 |
| 2026-08-05 | $1,89 | -0,32 % | $1,89 | $1,89 | $1,89 | 1,10K |
| 2026-08-04 | $1,90 | 0,00 % | $1,90 | $1,90 | $1,90 | 0 |
| 2026-08-03 | $1,90 | 0,00 % | $1,90 | $1,90 | $1,90 | 0 |
| 2026-07-31 | $1,90 | 0,00 % | $1,90 | $1,90 | $1,90 | 0 |
| 2026-07-30 | $1,90 | 0,00 % | $1,90 | $1,90 | $1,90 | 0 |
| 2026-07-29 | $1,90 | +5,56 % | $2,03 | $2,10 | $1,85 | 13,20K |
| 2026-07-28 | $1,80 | -3,74 % | $1,87 | $1,87 | $1,80 | 3,90K |
| 2026-07-27 | $1,87 | +2,75 % | $1,83 | $1,97 | $1,83 | 8,80K |
| 2026-07-24 | $1,82 | -0,55 % | $1,82 | $1,82 | $1,82 | 1,60K |
| 2026-07-23 | $1,83 | -6,63 % | $1,98 | $2,06 | $1,83 | 17,70K |
| 2026-07-22 | $1,96 | +6,52 % | $1,85 | $2,03 | $1,85 | 12,90K |
| 2026-07-21 | $1,84 | -6,60 % | $1,97 | $1,97 | $1,78 | 24,60K |
| 2026-07-20 | $1,97 | -2,23 % | $1,99 | $2,03 | $1,97 | 14,20K |
| 2026-07-17 | $2,02 | +4,40 % | $1,95 | $2,02 | $1,92 | 28,20K |
| 2026-07-16 | $1,93 | -3,98 % | $1,88 | $2,01 | $1,88 | 34,00K |
| 2026-07-15 | $2,01 | +0,50 % | $2,01 | $2,05 | $2,01 | 14,20K |
| 2026-07-14 | $2,00 | +8,40 % | $1,89 | $2,01 | $1,87 | 17,20K |
| 2026-07-13 | $1,85 | +2,50 % | $1,81 | $1,89 | $1,81 | 8,20K |
| 2026-07-10 | $1,80 | -5,76 % | $1,90 | $1,94 | $1,79 | 10,80K |
| 2026-07-09 | $1,91 | -1,55 % | $1,89 | $1,91 | $1,89 | 3,10K |
| 2026-07-08 | $1,94 | -4,81 % | $2,00 | $2,00 | $1,90 | 7,10K |
| 2026-07-07 | $2,04 | +1,90 % | $2,00 | $2,08 | $1,93 | 8,20K |
| 2026-07-06 | $2,00 | +3,63 % | $1,90 | $2,01 | $1,90 | 9,60K |
| 2026-07-02 | $1,93 | +2,66 % | $1,85 | $2,14 | $1,85 | 17,60K |
| 2026-07-01 | $1,88 | -5,05 % | $1,99 | $1,99 | $1,88 | 1,60K |
| 2026-06-30 | $1,98 | +2,06 % | $1,93 | $2,05 | $1,93 | 13,40K |
| 2026-06-29 | $1,94 | +6,59 % | $1,88 | $1,94 | $1,85 | 1,10K |
| 2026-06-26 | $1,82 | -0,55 % | $1,83 | $1,99 | $1,82 | 3,50K |
| 2026-06-25 | $1,83 | -7,58 % | $1,91 | $1,93 | $1,83 | 6,30K |
| 2026-06-24 | $1,98 | +7,03 % | $1,93 | $2,00 | $1,85 | 4,30K |
| 2026-06-23 | $1,85 | -1,07 % | $1,94 | $1,96 | $1,85 | 2,40K |
| 2026-06-22 | $1,87 | -2,09 % | $1,90 | $1,90 | $1,83 | 2,30K |
| 2026-06-18 | $1,91 | +4,37 % | $1,83 | $1,92 | $1,83 | 3,80K |
| 2026-06-17 | $1,83 | -5,67 % | $1,92 | $1,92 | $1,83 | 5,30K |
| 2026-06-16 | $1,94 | +2,11 % | $2,14 | $2,14 | $1,93 | 5,50K |
| 2026-06-15 | $1,90 | -6,40 % | $2,02 | $2,02 | $1,88 | 6,70K |
| 2026-06-12 | $2,03 | +2,01 % | $2,04 | $2,04 | $1,91 | 4,70K |
| 2026-06-11 | $1,99 | +1,02 % | $1,95 | $2,09 | $1,90 | 7,70K |
| 2026-06-10 | $1,97 | +4,79 % | $1,81 | $2,15 | $1,81 | 36,20K |
| 2026-06-09 | $1,88 | -5,53 % | $1,94 | $2,01 | $1,86 | 9,70K |
| 2026-06-08 | $1,99 | -7,01 % | $1,95 | $2,03 | $1,86 | 9,10K |
| 2026-06-05 | $2,14 | +13,83 % | $1,99 | $2,28 | $1,80 | 72,80K |
| 2026-06-04 | $1,88 | -2,34 % | $1,96 | $1,97 | $1,88 | 4,30K |
| 2026-06-03 | $1,92 | +1,32 % | $1,96 | $2,00 | $1,86 | 3,20K |
| 2026-06-02 | $1,90 | +2,15 % | $1,86 | $1,97 | $1,86 | 4,90K |
| 2026-06-01 | $1,86 | -7,00 % | $1,90 | $1,96 | $1,80 | 5,00K |
| 2026-05-29 | $2,00 | +9,89 % | $1,99 | $2,00 | $1,82 | 6,30K |
| 2026-05-28 | $1,82 | -2,15 % | $1,73 | $1,93 | $1,73 | 4,00K |
| 2026-05-27 | $1,86 | +3,91 % | $1,86 | $1,86 | $1,80 | 1,70K |
| 2026-05-26 | $1,79 | +4,07 % | $1,74 | $1,82 | $1,74 | 2,30K |
| 2026-05-22 | $1,72 | -2,27 % | $1,72 | $1,72 | $1,72 | 600 |