Infobird Co Limited IFBD
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$0,8875-0,02 (-2,55 %)
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 | $0,88 | -3,73 % | $0,91 | $1,00 | $0,87 | 38,43K |
| 2026-09-30 | $0,91 | -7,98 % | $1,05 | $1,05 | $0,91 | 58,20K |
| 2026-09-29 | $0,99 | -22,05 % | $1,22 | $1,26 | $0,97 | 164,70K |
| 2026-09-28 | $1,27 | -5,22 % | $1,22 | $1,27 | $1,13 | 191,80K |
| 2026-09-25 | $1,34 | +18,58 % | $1,30 | $1,93 | $0,95 | 14,04M |
| 2026-09-24 | $1,13 | +14,60 % | $0,95 | $2,07 | $0,82 | 11,57M |
| 2026-09-23 | $0,99 | +3,79 % | $0,95 | $0,99 | $0,92 | 4,30K |
| 2026-09-22 | $0,95 | +3,26 % | $0,92 | $0,99 | $0,89 | 4,80K |
| 2026-09-21 | $0,92 | -4,17 % | $1,00 | $1,00 | $0,92 | 900 |
| 2026-09-18 | $0,96 | -3,03 % | $0,92 | $0,96 | $0,92 | 2,40K |
| 2026-09-17 | $0,99 | 0,00 % | $0,99 | $0,99 | $0,99 | 2,60K |
| 2026-09-16 | $0,99 | +3,13 % | $0,91 | $0,99 | $0,91 | 1,00K |
| 2026-09-15 | $0,96 | -2,93 % | $0,90 | $0,96 | $0,90 | 400 |
| 2026-09-14 | $0,99 | -0,10 % | $0,91 | $0,99 | $0,91 | 1,30K |
| 2026-09-11 | $0,99 | +0,20 % | $0,99 | $0,99 | $0,99 | 300 |
| 2026-09-10 | $0,99 | 0,00 % | $0,99 | $0,99 | $0,99 | 0 |
| 2026-09-09 | $0,99 | -1,10 % | $0,96 | $0,99 | $0,90 | 2,20K |
| 2026-09-08 | $1,00 | +4,72 % | $0,91 | $1,00 | $0,91 | 1,60K |
| 2026-09-04 | $0,95 | -4,50 % | $0,88 | $0,98 | $0,88 | 1,00K |
| 2026-09-03 | $1,00 | +13,52 % | $0,88 | $1,00 | $0,88 | 2,80K |
| 2026-09-02 | $0,88 | -2,00 % | $0,95 | $0,95 | $0,88 | 3,10K |
| 2026-09-01 | $0,90 | +2,63 % | $0,96 | $1,00 | $0,89 | 15,80K |
| 2026-08-31 | $0,88 | -5,51 % | $0,93 | $0,96 | $0,87 | 8,10K |
| 2026-08-28 | $0,93 | +1,76 % | $0,90 | $0,95 | $0,90 | 2,50K |
| 2026-08-27 | $0,91 | 0,00 % | $0,91 | $0,91 | $0,91 | 0 |
| 2026-08-26 | $0,91 | -9,00 % | $0,95 | $0,98 | $0,91 | 10,50K |
| 2026-08-25 | $1,00 | +5,26 % | $1,00 | $1,00 | $0,94 | 4,30K |
| 2026-08-24 | $0,95 | -5,94 % | $0,95 | $1,02 | $0,89 | 1,70K |
| 2026-08-21 | $1,01 | -1,94 % | $1,00 | $1,03 | $0,82 | 19,10K |
| 2026-08-20 | $1,03 | +3,00 % | $1,00 | $1,05 | $1,00 | 6,30K |
| 2026-08-19 | $1,00 | 0,00 % | $1,07 | $1,07 | $0,98 | 16,10K |
| 2026-08-18 | $1,00 | -3,85 % | $1,04 | $1,09 | $1,00 | 20,80K |
| 2026-08-17 | $1,04 | -1,89 % | $1,01 | $1,10 | $1,01 | 4,80K |
| 2026-08-14 | $1,06 | -5,78 % | $1,09 | $1,09 | $1,06 | 1,00K |
| 2026-08-13 | $1,13 | +4,17 % | $1,10 | $1,15 | $1,10 | 10,50K |
| 2026-08-12 | $1,08 | +2,37 % | $1,10 | $1,15 | $1,07 | 4,70K |
| 2026-08-11 | $1,05 | +0,48 % | $1,05 | $1,05 | $1,05 | 200 |
| 2026-08-10 | $1,05 | -2,78 % | $1,07 | $1,11 | $1,05 | 3,70K |
| 2026-08-07 | $1,08 | +2,37 % | $1,09 | $1,09 | $1,08 | 600 |
| 2026-08-06 | $1,05 | +3,43 % | $1,07 | $1,12 | $1,05 | 5,40K |
| 2026-08-05 | $1,02 | +2,00 % | $1,09 | $1,13 | $1,01 | 23,10K |
| 2026-08-04 | $1,00 | -7,41 % | $1,10 | $1,10 | $1,00 | 8,40K |
| 2026-08-03 | $1,08 | +3,85 % | $1,01 | $1,11 | $1,01 | 5,90K |
| 2026-07-31 | $1,04 | +4,00 % | $0,98 | $1,04 | $0,98 | 1,30K |
| 2026-07-30 | $1,00 | -9,09 % | $0,96 | $1,04 | $0,96 | 13,00K |
| 2026-07-29 | $1,10 | -0,90 % | $1,09 | $1,11 | $1,08 | 6,80K |
| 2026-07-28 | $1,11 | +1,83 % | $1,09 | $1,13 | $1,09 | 4,60K |
| 2026-07-27 | $1,09 | +1,87 % | $1,04 | $1,15 | $1,01 | 12,70K |
| 2026-07-24 | $1,07 | +2,88 % | $1,07 | $1,07 | $1,07 | 600 |
| 2026-07-23 | $1,04 | -1,89 % | $1,01 | $1,05 | $1,01 | 4,50K |
| 2026-07-22 | $1,06 | +0,95 % | $1,06 | $1,12 | $1,06 | 2,40K |
| 2026-07-21 | $1,05 | -9,48 % | $1,14 | $1,16 | $1,05 | 5,50K |
| 2026-07-20 | $1,16 | +0,87 % | $1,15 | $1,16 | $1,15 | 1,20K |
| 2026-07-17 | $1,15 | -3,36 % | $1,20 | $1,21 | $1,10 | 12,00K |
| 2026-07-16 | $1,19 | +2,59 % | $1,10 | $1,19 | $1,10 | 2,10K |
| 2026-07-15 | $1,16 | +0,87 % | $1,18 | $1,28 | $1,14 | 22,20K |
| 2026-07-14 | $1,15 | -0,86 % | $1,16 | $1,19 | $1,11 | 3,50K |
| 2026-07-13 | $1,16 | -4,13 % | $1,18 | $1,18 | $1,11 | 2,10K |
| 2026-07-10 | $1,21 | +11,01 % | $1,13 | $1,21 | $1,13 | 5,20K |
| 2026-07-09 | $1,09 | +1,87 % | $1,01 | $1,16 | $1,01 | 68,00K |
| 2026-07-08 | $1,07 | -3,60 % | $1,04 | $1,18 | $1,04 | 11,40K |
| 2026-07-07 | $1,11 | -2,63 % | $1,08 | $1,13 | $1,05 | 4,90K |
| 2026-07-06 | $1,14 | -0,87 % | $1,15 | $1,15 | $1,09 | 7,60K |
| 2026-07-02 | $1,15 | -1,71 % | $1,15 | $1,22 | $1,08 | 15,00K |
| 2026-07-01 | $1,17 | -0,85 % | $1,12 | $1,17 | $1,01 | 10,80K |
| 2026-06-30 | $1,18 | +9,26 % | $1,02 | $1,26 | $0,98 | 25,60K |
| 2026-06-29 | $1,08 | +10,20 % | $1,00 | $1,08 | $0,98 | 32,80K |
| 2026-06-26 | $0,98 | +2,08 % | $0,99 | $1,00 | $0,97 | 7,90K |
| 2026-06-25 | $0,96 | +4,35 % | $1,00 | $1,00 | $0,88 | 7,00K |
| 2026-06-24 | $0,92 | -1,92 % | $0,91 | $1,00 | $0,91 | 12,80K |
| 2026-06-23 | $0,94 | -7,13 % | $0,94 | $0,94 | $0,94 | 300 |
| 2026-06-22 | $1,01 | -6,48 % | $1,06 | $1,06 | $0,92 | 10,70K |
| 2026-06-18 | $1,08 | -3,57 % | $1,07 | $1,08 | $1,05 | 5,00K |
| 2026-06-17 | $1,12 | 0,00 % | $1,12 | $1,12 | $1,05 | 8,20K |
| 2026-06-16 | $1,12 | +0,90 % | $1,11 | $1,12 | $1,06 | 13,60K |
| 2026-06-15 | $1,11 | +12,23 % | $0,96 | $1,19 | $0,96 | 21,80K |
| 2026-06-12 | $0,99 | -9,27 % | $1,11 | $1,17 | $0,95 | 42,80K |
| 2026-06-11 | $1,09 | -6,03 % | $1,17 | $1,24 | $1,09 | 19,70K |
| 2026-06-10 | $1,16 | +3,57 % | $1,08 | $1,21 | $1,07 | 82,60K |
| 2026-06-09 | $1,12 | +7,69 % | $1,09 | $1,47 | $1,02 | 647,20K |
| 2026-06-08 | $1,04 | +13,04 % | $0,94 | $2,17 | $0,86 | 1,97M |
| 2026-06-05 | $0,92 | +1,21 % | $0,89 | $0,92 | $0,86 | 13,80K |
| 2026-06-04 | $0,91 | -1,20 % | $0,90 | $0,94 | $0,85 | 17,30K |
| 2026-06-03 | $0,92 | -1,08 % | $0,90 | $0,93 | $0,90 | 15,00K |
| 2026-06-02 | $0,93 | +1,09 % | $0,89 | $1,00 | $0,88 | 10,30K |
| 2026-06-01 | $0,92 | +1,10 % | $0,84 | $0,92 | $0,84 | 24,10K |
| 2026-05-29 | $0,91 | -0,44 % | $0,89 | $0,91 | $0,84 | 51,80K |
| 2026-05-28 | $0,91 | -12,95 % | $0,92 | $0,92 | $0,82 | 234,90K |
| 2026-05-27 | $1,05 | +18,91 % | $0,88 | $1,05 | $0,88 | 1,63M |
| 2026-05-26 | $0,88 | -4,54 % | $0,88 | $0,88 | $0,88 | 800 |