Huckleberry.ai, Inc. HUCK
NasdaqGM
$3,20-0,04 (-1,39 %)
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 | $3,20 | -1,39 % | $3,27 | $3,30 | $3,16 | 608,30K |
| 2026-10-01 | $3,24 | -2,55 % | $3,45 | $3,45 | $3,22 | 735,20K |
| 2026-09-30 | $3,33 | +0,30 % | $3,36 | $3,41 | $3,31 | 562,10K |
| 2026-09-29 | $3,32 | +0,30 % | $3,33 | $3,38 | $3,27 | 555,20K |
| 2026-09-28 | $3,31 | -1,78 % | $3,35 | $3,45 | $3,21 | 1,10M |
| 2026-09-25 | $3,37 | -0,59 % | $3,39 | $3,55 | $3,34 | 1,16M |
| 2026-09-24 | $3,39 | -4,51 % | $3,45 | $3,62 | $3,22 | 1,96M |
| 2026-09-23 | $3,55 | -4,05 % | $3,67 | $3,67 | $3,45 | 3,18M |
| 2026-09-22 | $3,70 | -0,54 % | $3,76 | $3,81 | $3,68 | 1,08M |
| 2026-09-21 | $3,72 | -1,06 % | $3,80 | $3,82 | $3,65 | 1,31M |
| 2026-09-18 | $3,76 | -2,59 % | $3,86 | $3,87 | $3,73 | 1,99M |
| 2026-09-17 | $3,86 | +0,52 % | $3,85 | $3,89 | $3,83 | 445,60K |
| 2026-09-16 | $3,84 | -2,04 % | $3,87 | $3,89 | $3,81 | 853,10K |
| 2026-09-15 | $3,92 | 0,00 % | $3,92 | $3,95 | $3,88 | 1,15M |
| 2026-09-14 | $3,92 | +2,35 % | $3,85 | $3,98 | $3,84 | 2,35M |
| 2026-09-11 | $3,83 | +1,32 % | $3,80 | $3,87 | $3,77 | 1,38M |
| 2026-09-10 | $3,78 | 0,00 % | $3,76 | $3,83 | $3,74 | 970,80K |
| 2026-09-09 | $3,78 | -1,31 % | $3,86 | $3,96 | $3,77 | 1,50M |
| 2026-09-08 | $3,83 | -1,29 % | $3,84 | $3,88 | $3,71 | 2,32M |
| 2026-09-04 | $3,88 | +2,37 % | $3,62 | $4,01 | $3,62 | 2,55M |
| 2026-09-03 | $3,79 | +2,71 % | $3,78 | $3,86 | $3,74 | 1,26M |
| 2026-09-02 | $3,69 | +0,27 % | $3,69 | $3,76 | $3,67 | 739,20K |
| 2026-09-01 | $3,68 | -2,65 % | $3,80 | $3,80 | $3,65 | 1,18M |
| 2026-08-31 | $3,78 | -2,07 % | $3,85 | $3,88 | $3,76 | 599,30K |
| 2026-08-28 | $3,86 | -1,28 % | $3,94 | $3,97 | $3,85 | 594,20K |
| 2026-08-27 | $3,91 | +3,44 % | $3,86 | $4,02 | $3,85 | 1,85M |
| 2026-08-26 | $3,78 | +1,61 % | $3,67 | $3,85 | $3,67 | 2,85M |
| 2026-08-25 | $3,72 | -1,06 % | $3,78 | $3,83 | $3,70 | 1,12M |
| 2026-08-24 | $3,76 | -1,05 % | $3,79 | $3,82 | $3,73 | 506,00K |
| 2026-08-21 | $3,80 | +0,80 % | $3,79 | $3,82 | $3,74 | 477,30K |
| 2026-08-20 | $3,77 | +0,80 % | $3,75 | $3,80 | $3,68 | 591,30K |
| 2026-08-19 | $3,74 | -0,27 % | $3,77 | $3,82 | $3,69 | 836,30K |
| 2026-08-18 | $3,75 | -1,57 % | $3,81 | $3,87 | $3,72 | 506,60K |
| 2026-08-17 | $3,81 | -2,56 % | $3,90 | $3,92 | $3,80 | 762,10K |
| 2026-08-14 | $3,91 | -1,76 % | $3,98 | $4,01 | $3,89 | 559,70K |
| 2026-08-13 | $3,98 | +1,53 % | $3,91 | $4,01 | $3,89 | 887,60K |
| 2026-08-12 | $3,92 | 0,00 % | $3,93 | $3,95 | $3,87 | 521,90K |
| 2026-08-11 | $3,92 | -2,49 % | $3,98 | $4,06 | $3,91 | 569,60K |
| 2026-08-10 | $4,02 | +2,81 % | $3,85 | $4,04 | $3,85 | 1,42M |
| 2026-08-07 | $3,91 | +2,89 % | $3,87 | $3,93 | $3,84 | 875,30K |
| 2026-08-06 | $3,80 | 0,00 % | $3,75 | $3,82 | $3,71 | 498,30K |
| 2026-08-05 | $3,80 | -1,04 % | $3,92 | $3,92 | $3,79 | 574,40K |
| 2026-08-04 | $3,84 | -1,79 % | $3,91 | $4,01 | $3,81 | 1,37M |
| 2026-08-03 | $3,91 | +5,96 % | $3,79 | $3,98 | $3,68 | 1,70M |
| 2026-07-31 | $3,69 | -0,27 % | $3,65 | $3,72 | $3,64 | 482,90K |
| 2026-07-30 | $3,70 | +1,93 % | $3,65 | $3,72 | $3,60 | 768,40K |
| 2026-07-29 | $3,63 | -3,46 % | $3,78 | $3,86 | $3,61 | 1,16M |
| 2026-07-28 | $3,76 | +5,32 % | $3,56 | $3,86 | $3,46 | 2,14M |
| 2026-07-27 | $3,57 | -2,99 % | $3,72 | $3,81 | $3,55 | 2,01M |
| 2026-07-24 | $3,68 | -6,84 % | $4,00 | $4,07 | $3,65 | 4,96M |
| 2026-07-23 | $3,95 | +25,40 % | $4,28 | $4,44 | $3,73 | 30,84M |
| 2026-07-22 | $3,15 | -8,43 % | $3,40 | $3,55 | $3,14 | 2,85M |
| 2026-07-21 | $3,44 | -0,58 % | $3,40 | $3,58 | $3,26 | 1,61M |
| 2026-07-20 | $3,46 | -0,57 % | $3,45 | $3,62 | $3,38 | 944,00K |
| 2026-07-17 | $3,48 | +4,50 % | $3,23 | $3,50 | $3,01 | 1,62M |
| 2026-07-16 | $3,33 | -0,30 % | $3,35 | $3,38 | $3,23 | 774,10K |
| 2026-07-15 | $3,34 | +0,91 % | $3,33 | $3,43 | $3,26 | 705,60K |
| 2026-07-14 | $3,31 | -2,36 % | $3,25 | $3,44 | $3,23 | 809,30K |
| 2026-07-13 | $3,39 | -1,17 % | $3,39 | $3,59 | $3,08 | 1,25M |
| 2026-07-10 | $3,43 | -4,46 % | $3,64 | $3,75 | $3,42 | 586,70K |
| 2026-07-09 | $3,59 | +0,56 % | $3,52 | $3,64 | $3,42 | 869,70K |
| 2026-07-08 | $3,57 | -1,11 % | $3,55 | $3,61 | $3,38 | 1,10M |
| 2026-07-07 | $3,61 | +3,44 % | $3,52 | $3,66 | $3,43 | 827,10K |
| 2026-07-06 | $3,49 | -1,41 % | $3,46 | $3,61 | $3,37 | 1,10M |
| 2026-07-02 | $3,54 | +3,51 % | $3,43 | $3,63 | $3,34 | 1,68M |
| 2026-07-01 | $3,42 | +9,27 % | $3,15 | $3,53 | $3,15 | 2,16M |
| 2026-06-30 | $3,13 | +9,82 % | $2,90 | $3,15 | $2,86 | 2,01M |
| 2026-06-29 | $2,85 | -3,06 % | $2,87 | $3,20 | $2,83 | 2,32M |
| 2026-06-26 | $2,94 | +20,49 % | $2,57 | $3,02 | $2,57 | 5,38M |
| 2026-06-25 | $2,44 | -11,27 % | $2,63 | $2,72 | $2,38 | 2,82M |
| 2026-06-24 | $2,75 | +22,77 % | $2,23 | $2,81 | $2,22 | 5,90M |
| 2026-06-23 | $2,24 | -2,61 % | $2,26 | $2,34 | $2,18 | 1,84M |
| 2026-06-22 | $2,30 | -4,96 % | $2,37 | $2,38 | $2,17 | 2,95M |
| 2026-06-18 | $2,42 | +21,00 % | $2,01 | $2,53 | $2,00 | 6,14M |
| 2026-06-17 | $2,00 | -2,44 % | $2,06 | $2,14 | $1,84 | 5,19M |
| 2026-06-16 | $2,05 | -37,12 % | $2,47 | $2,47 | $1,98 | 15,54M |
| 2026-06-15 | $3,26 | +7,95 % | $3,14 | $3,31 | $3,04 | 3,67M |
| 2026-06-12 | $3,02 | +2,03 % | $2,96 | $3,05 | $2,80 | 893,30K |
| 2026-06-11 | $2,96 | -1,82 % | $3,09 | $3,09 | $2,76 | 1,03M |
| 2026-06-10 | $3,02 | -8,36 % | $3,15 | $3,29 | $2,96 | 794,30K |
| 2026-06-09 | $3,29 | -1,64 % | $3,40 | $3,48 | $3,10 | 1,36M |
| 2026-06-08 | $3,35 | -1,91 % | $3,50 | $3,59 | $3,32 | 556,10K |
| 2026-06-05 | $3,41 | -11,89 % | $3,84 | $3,87 | $3,39 | 527,90K |
| 2026-06-04 | $3,87 | +3,20 % | $3,92 | $4,13 | $3,77 | 614,80K |
| 2026-06-03 | $3,75 | -12,38 % | $4,39 | $4,39 | $3,72 | 591,20K |
| 2026-06-02 | $4,28 | -5,52 % | $4,45 | $4,45 | $4,07 | 726,50K |
| 2026-06-01 | $4,53 | +8,63 % | $4,28 | $4,66 | $4,25 | 1,19M |
| 2026-05-29 | $4,17 | +6,92 % | $3,93 | $4,26 | $3,92 | 936,00K |
| 2026-05-28 | $3,90 | +5,41 % | $3,70 | $3,97 | $3,65 | 597,50K |
| 2026-05-27 | $3,70 | -1,33 % | $3,75 | $3,87 | $3,61 | 857,30K |