Haoxin Holdings Limited Class A HXHX
NASDAQ · Vereinigte Staaten · Transport
$0,40000,00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,39 | -2,20 % | $0,50 | $0,57 | $0,36 | 13,71M |
| 2026-09-30 | $0,40 | -2,44 % | $0,40 | $0,41 | $0,39 | 41,90K |
| 2026-09-29 | $0,41 | -3,07 % | $0,41 | $0,41 | $0,39 | 24,00K |
| 2026-09-28 | $0,42 | -1,63 % | $0,41 | $0,43 | $0,40 | 17,30K |
| 2026-09-25 | $0,43 | +9,97 % | $0,39 | $0,43 | $0,39 | 36,00K |
| 2026-09-24 | $0,39 | -1,51 % | $0,41 | $0,42 | $0,38 | 86,20K |
| 2026-09-23 | $0,40 | +1,02 % | $0,40 | $0,42 | $0,38 | 69,60K |
| 2026-09-22 | $0,39 | -4,15 % | $0,41 | $0,41 | $0,39 | 31,70K |
| 2026-09-21 | $0,41 | -3,53 % | $0,44 | $0,44 | $0,40 | 93,70K |
| 2026-09-18 | $0,43 | +1,19 % | $0,42 | $0,44 | $0,40 | 85,80K |
| 2026-09-17 | $0,42 | +11,41 % | $0,40 | $0,47 | $0,39 | 420,90K |
| 2026-09-16 | $0,38 | -8,27 % | $0,42 | $0,60 | $0,37 | 5,90M |
| 2026-09-15 | $0,41 | -11,80 % | $0,47 | $0,47 | $0,41 | 100,30K |
| 2026-09-14 | $0,47 | -1,06 % | $0,47 | $0,47 | $0,46 | 8,60K |
| 2026-09-11 | $0,47 | -0,42 % | $0,48 | $0,49 | $0,47 | 9,20K |
| 2026-09-10 | $0,47 | -3,86 % | $0,48 | $0,50 | $0,47 | 51,10K |
| 2026-09-09 | $0,49 | -1,40 % | $0,49 | $0,50 | $0,49 | 10,50K |
| 2026-09-08 | $0,50 | +4,39 % | $0,52 | $0,52 | $0,48 | 27,80K |
| 2026-09-04 | $0,48 | -5,16 % | $0,48 | $0,51 | $0,47 | 80,70K |
| 2026-09-03 | $0,50 | +3,70 % | $0,48 | $0,53 | $0,46 | 290,60K |
| 2026-09-02 | $0,49 | +2,10 % | $0,49 | $0,51 | $0,47 | 30,80K |
| 2026-09-01 | $0,48 | -2,66 % | $0,47 | $0,48 | $0,47 | 15,30K |
| 2026-08-31 | $0,49 | -6,86 % | $0,49 | $0,50 | $0,47 | 88,20K |
| 2026-08-28 | $0,52 | +6,92 % | $0,48 | $0,53 | $0,48 | 40,20K |
| 2026-08-27 | $0,49 | -4,10 % | $0,50 | $0,50 | $0,48 | 107,60K |
| 2026-08-26 | $0,51 | +0,20 % | $0,52 | $0,52 | $0,50 | 34,70K |
| 2026-08-25 | $0,51 | -4,13 % | $0,53 | $0,53 | $0,51 | 27,50K |
| 2026-08-24 | $0,53 | +3,29 % | $0,51 | $0,53 | $0,49 | 100,20K |
| 2026-08-21 | $0,52 | -1,71 % | $0,53 | $0,53 | $0,50 | 185,20K |
| 2026-08-20 | $0,52 | +3,75 % | $0,50 | $0,53 | $0,50 | 114,10K |
| 2026-08-19 | $0,51 | -6,99 % | $0,52 | $0,53 | $0,50 | 98,30K |
| 2026-08-18 | $0,54 | -5,06 % | $0,57 | $0,62 | $0,51 | 361,50K |
| 2026-08-17 | $0,57 | +11,48 % | $0,49 | $0,63 | $0,49 | 1,28M |
| 2026-08-14 | $0,51 | -11,38 % | $0,53 | $0,58 | $0,51 | 369,40K |
| 2026-08-13 | $0,58 | +7,01 % | $0,48 | $0,58 | $0,48 | 2,27M |
| 2026-08-12 | $0,54 | +11,75 % | $0,52 | $0,75 | $0,48 | 37,23M |
| 2026-08-11 | $0,49 | +0,83 % | $0,48 | $0,74 | $0,45 | 11,41M |
| 2026-08-10 | $0,48 | +4,11 % | $0,43 | $0,48 | $0,43 | 6,90K |
| 2026-08-07 | $0,46 | -2,33 % | $0,49 | $0,49 | $0,43 | 3,70K |
| 2026-08-06 | $0,47 | -1,66 % | $0,51 | $0,51 | $0,47 | 22,00K |
| 2026-08-05 | $0,48 | +0,42 % | $0,48 | $0,52 | $0,48 | 7,00K |
| 2026-08-04 | $0,48 | -0,21 % | $0,47 | $0,48 | $0,43 | 18,80K |
| 2026-08-03 | $0,48 | +1,48 % | $0,48 | $0,50 | $0,45 | 58,40K |
| 2026-07-31 | $0,47 | +3,73 % | $0,50 | $0,50 | $0,43 | 84,50K |
| 2026-07-30 | $0,46 | +3,17 % | $0,45 | $0,47 | $0,43 | 39,40K |
| 2026-07-29 | $0,44 | +4,99 % | $0,42 | $0,49 | $0,42 | 34,80K |
| 2026-07-28 | $0,42 | -6,44 % | $0,46 | $0,46 | $0,42 | 12,70K |
| 2026-07-27 | $0,45 | -9,82 % | $0,42 | $0,46 | $0,41 | 37,40K |
| 2026-07-24 | $0,50 | -2,54 % | $0,53 | $0,53 | $0,46 | 48,30K |
| 2026-07-23 | $0,51 | -3,58 % | $0,52 | $0,52 | $0,50 | 9,50K |
| 2026-07-22 | $0,53 | -2,21 % | $0,51 | $0,54 | $0,50 | 19,30K |
| 2026-07-21 | $0,54 | +2,45 % | $0,52 | $0,54 | $0,49 | 29,10K |
| 2026-07-20 | $0,53 | -7,02 % | $0,53 | $0,53 | $0,50 | 113,00K |
| 2026-07-17 | $0,57 | -1,21 % | $0,56 | $0,57 | $0,53 | 16,40K |
| 2026-07-16 | $0,58 | 0,00 % | $0,55 | $0,58 | $0,55 | 37,40K |
| 2026-07-15 | $0,58 | +1,41 % | $0,55 | $0,58 | $0,53 | 36,10K |
| 2026-07-14 | $0,57 | -1,04 % | $0,53 | $0,57 | $0,53 | 20,60K |
| 2026-07-13 | $0,57 | 0,00 % | $0,50 | $0,57 | $0,48 | 43,30K |
| 2026-07-10 | $0,57 | +4,55 % | $0,52 | $0,57 | $0,52 | 65,20K |
| 2026-07-09 | $0,55 | +6,38 % | $0,48 | $0,55 | $0,48 | 87,40K |
| 2026-07-08 | $0,52 | +1,37 % | $0,46 | $0,52 | $0,46 | 26,90K |
| 2026-07-07 | $0,51 | -1,16 % | $0,50 | $0,51 | $0,50 | 65,40K |
| 2026-07-06 | $0,52 | +6,39 % | $0,47 | $0,52 | $0,47 | 238,70K |
| 2026-07-02 | $0,49 | 0,00 % | $0,48 | $0,49 | $0,45 | 268,90K |
| 2026-07-01 | $0,49 | +7,78 % | $0,44 | $0,51 | $0,41 | 654,60K |
| 2026-06-30 | $0,45 | +17,49 % | $0,37 | $0,47 | $0,32 | 16,17M |
| 2026-06-29 | $0,38 | -5,43 % | $0,41 | $0,41 | $0,38 | 131,80K |
| 2026-06-26 | $0,41 | -1,46 % | $0,41 | $0,43 | $0,40 | 74,50K |
| 2026-06-25 | $0,41 | -9,07 % | $0,43 | $0,45 | $0,41 | 71,00K |
| 2026-06-24 | $0,45 | +3,67 % | $0,45 | $0,48 | $0,44 | 138,50K |
| 2026-06-23 | $0,44 | -2,46 % | $0,44 | $0,46 | $0,43 | 53,50K |
| 2026-06-22 | $0,45 | -1,97 % | $0,49 | $0,49 | $0,43 | 76,40K |
| 2026-06-18 | $0,46 | +2,47 % | $0,44 | $0,49 | $0,43 | 75,40K |
| 2026-06-17 | $0,44 | -12,06 % | $0,49 | $0,55 | $0,43 | 281,90K |
| 2026-06-16 | $0,51 | -8,00 % | $0,52 | $0,58 | $0,46 | 412,60K |
| 2026-06-15 | $0,55 | -2,65 % | $0,53 | $0,55 | $0,52 | 174,20K |
| 2026-06-12 | $0,56 | -5,68 % | $0,60 | $0,65 | $0,51 | 572,90K |
| 2026-06-11 | $0,60 | -31,93 % | $0,59 | $0,72 | $0,52 | 2,01M |
| 2026-06-10 | $0,88 | +73,23 % | $0,59 | $1,03 | $0,56 | 34,60M |
| 2026-06-09 | $0,51 | +27,96 % | $0,47 | $0,65 | $0,41 | 30,40M |
| 2026-06-08 | $0,40 | -11,58 % | $0,40 | $0,60 | $0,34 | 7,01M |
| 2026-06-05 | $0,45 | +4,42 % | $0,44 | $0,65 | $0,37 | 12,99M |
| 2026-06-04 | $0,43 | +12,86 % | $0,39 | $0,45 | $0,39 | 305,60K |
| 2026-06-03 | $0,38 | -9,29 % | $0,42 | $0,43 | $0,37 | 162,40K |
| 2026-06-02 | $0,42 | -6,67 % | $0,44 | $0,45 | $0,38 | 229,60K |
| 2026-06-01 | $0,45 | -10,00 % | $0,51 | $0,53 | $0,40 | 306,20K |
| 2026-05-29 | $0,50 | +7,30 % | $0,47 | $0,52 | $0,47 | 50,80K |
| 2026-05-28 | $0,47 | -4,90 % | $0,46 | $0,49 | $0,46 | 18,30K |
| 2026-05-27 | $0,49 | +3,16 % | $0,49 | $0,49 | $0,47 | 3,60K |
| 2026-05-26 | $0,47 | -2,66 % | $0,50 | $0,50 | $0,46 | 63,50K |