iOThree Limited IOTR
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,020,00 (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 | $1,94 | -3,96 % | $1,97 | $1,97 | $1,94 | 2,00K |
| 2026-09-29 | $2,02 | -0,49 % | $2,05 | $2,05 | $1,94 | 2,40K |
| 2026-09-28 | $2,03 | 0,00 % | $2,03 | $2,07 | $2,03 | 2,80K |
| 2026-09-25 | $2,03 | +4,64 % | $1,99 | $2,10 | $1,99 | 3,20K |
| 2026-09-24 | $1,94 | -6,69 % | $2,03 | $2,11 | $1,94 | 8,10K |
| 2026-09-23 | $2,08 | +7,16 % | $1,97 | $2,08 | $1,97 | 3,90K |
| 2026-09-22 | $1,94 | +2,92 % | $1,85 | $1,98 | $1,65 | 3,00K |
| 2026-09-21 | $1,88 | -1,82 % | $1,99 | $1,99 | $1,69 | 2,70K |
| 2026-09-18 | $1,92 | +10,34 % | $1,79 | $1,93 | $1,79 | 9,20K |
| 2026-09-17 | $1,74 | +3,57 % | $1,76 | $1,88 | $1,68 | 3,00K |
| 2026-09-16 | $1,68 | +4,35 % | $1,68 | $1,90 | $1,64 | 14,40K |
| 2026-09-15 | $1,61 | -20,30 % | $2,04 | $2,04 | $1,49 | 68,50K |
| 2026-09-14 | $2,02 | -14,66 % | $2,05 | $2,17 | $2,02 | 18,10K |
| 2026-09-11 | $2,37 | +2,91 % | $2,30 | $2,37 | $2,23 | 20,30K |
| 2026-09-10 | $2,30 | -4,17 % | $2,36 | $2,38 | $2,30 | 5,00K |
| 2026-09-09 | $2,40 | -2,83 % | $2,39 | $2,40 | $2,34 | 6,80K |
| 2026-09-08 | $2,47 | -1,59 % | $2,31 | $2,47 | $2,30 | 6,00K |
| 2026-09-04 | $2,51 | +1,21 % | $2,48 | $2,51 | $2,35 | 7,30K |
| 2026-09-03 | $2,48 | -2,75 % | $2,36 | $2,48 | $2,36 | 5,00K |
| 2026-09-02 | $2,55 | +1,19 % | $2,44 | $2,65 | $2,31 | 22,90K |
| 2026-09-01 | $2,52 | +2,44 % | $2,35 | $2,80 | $2,25 | 62,40K |
| 2026-08-31 | $2,46 | +0,41 % | $2,33 | $2,53 | $2,13 | 40,00K |
| 2026-08-28 | $2,45 | 0,00 % | $2,54 | $2,54 | $2,45 | 1,22M |
| 2026-08-27 | $2,45 | -5,04 % | $2,55 | $2,55 | $2,45 | 2,70K |
| 2026-08-26 | $2,58 | -0,39 % | $2,52 | $2,58 | $2,52 | 1,50K |
| 2026-08-25 | $2,59 | -1,15 % | $2,49 | $2,59 | $2,49 | 2,50K |
| 2026-08-24 | $2,62 | +5,65 % | $2,68 | $2,68 | $2,52 | 6,90K |
| 2026-08-21 | $2,48 | -9,16 % | $2,62 | $2,64 | $2,44 | 7,40K |
| 2026-08-20 | $2,73 | +1,87 % | $2,62 | $2,75 | $2,38 | 11,90K |
| 2026-08-19 | $2,68 | +6,77 % | $2,52 | $2,68 | $2,52 | 88,90K |
| 2026-08-18 | $2,51 | -6,69 % | $2,68 | $2,68 | $2,51 | 4,60K |
| 2026-08-17 | $2,69 | +1,13 % | $2,87 | $2,87 | $2,58 | 9,60K |
| 2026-08-14 | $2,66 | -3,27 % | $2,78 | $3,00 | $2,65 | 5,50K |
| 2026-08-13 | $2,75 | -1,08 % | $2,71 | $2,75 | $2,70 | 7,10K |
| 2026-08-12 | $2,78 | -7,95 % | $3,02 | $3,02 | $2,75 | 10,30K |
| 2026-08-11 | $3,02 | +11,44 % | $2,74 | $3,09 | $2,74 | 12,20K |
| 2026-08-10 | $2,71 | -5,57 % | $2,69 | $2,91 | $2,67 | 9,20K |
| 2026-08-07 | $2,87 | -0,35 % | $2,95 | $2,95 | $2,63 | 14,90K |
| 2026-08-06 | $2,88 | +0,35 % | $2,94 | $2,94 | $2,80 | 4,40K |
| 2026-08-05 | $2,87 | -0,69 % | $3,06 | $3,12 | $2,75 | 15,30K |
| 2026-08-04 | $2,89 | +0,35 % | $3,09 | $3,09 | $2,89 | 1,50K |
| 2026-08-03 | $2,88 | -3,03 % | $2,91 | $3,13 | $2,87 | 7,40K |
| 2026-07-31 | $2,97 | -4,50 % | $3,21 | $3,21 | $2,84 | 7,00K |
| 2026-07-30 | $3,11 | 0,00 % | $3,11 | $3,32 | $3,10 | 7,20K |
| 2026-07-29 | $3,11 | +1,97 % | $3,29 | $3,29 | $3,10 | 12,40K |
| 2026-07-28 | $3,05 | +3,04 % | $3,08 | $3,10 | $3,00 | 147,80K |
| 2026-07-27 | $2,96 | -6,92 % | $3,09 | $3,10 | $2,96 | 5,70K |
| 2026-07-24 | $3,18 | -7,29 % | $3,28 | $3,38 | $2,99 | 20,40K |
| 2026-07-23 | $3,43 | +3,00 % | $3,32 | $3,49 | $3,21 | 26,20K |
| 2026-07-22 | $3,33 | -2,92 % | $3,40 | $3,40 | $3,16 | 9,30K |
| 2026-07-21 | $3,43 | +1,78 % | $3,36 | $3,70 | $3,15 | 32,70K |
| 2026-07-20 | $3,37 | -2,32 % | $3,44 | $3,50 | $3,30 | 17,30K |
| 2026-07-17 | $3,45 | -1,71 % | $3,50 | $3,59 | $3,08 | 42,20K |
| 2026-07-16 | $3,51 | +7,67 % | $3,39 | $3,52 | $3,22 | 45,70K |
| 2026-07-15 | $3,26 | +1,87 % | $3,21 | $3,26 | $3,03 | 10,80K |
| 2026-07-14 | $3,20 | 0,00 % | $3,30 | $3,30 | $3,10 | 35,70K |
| 2026-07-13 | $3,20 | -3,03 % | $3,24 | $3,28 | $2,73 | 64,90K |
| 2026-07-10 | $3,30 | -12,47 % | $3,51 | $3,51 | $3,05 | 139,30K |
| 2026-07-09 | $3,77 | +6,50 % | $4,22 | $4,22 | $3,60 | 1,37M |
| 2026-07-08 | $3,54 | +40,48 % | $3,55 | $3,80 | $3,09 | 25,80M |
| 2026-07-07 | $2,52 | -4,91 % | $2,64 | $2,70 | $2,51 | 5,62M |
| 2026-07-06 | $2,65 | -1,49 % | $2,69 | $2,80 | $2,57 | 8,00K |
| 2026-07-02 | $2,69 | +6,75 % | $2,39 | $2,70 | $2,39 | 17,10K |
| 2026-07-01 | $2,52 | +10,04 % | $2,39 | $2,55 | $2,39 | 5,90K |
| 2026-06-30 | $2,29 | -7,29 % | $2,55 | $2,60 | $2,29 | 36,70K |
| 2026-06-29 | $2,47 | -4,63 % | $2,85 | $2,85 | $2,47 | 21,20K |
| 2026-06-26 | $2,59 | -4,43 % | $2,73 | $2,94 | $2,54 | 13,90K |
| 2026-06-25 | $2,71 | -3,21 % | $2,93 | $3,07 | $2,71 | 16,30K |
| 2026-06-24 | $2,80 | -6,67 % | $3,00 | $3,03 | $2,80 | 13,50K |
| 2026-06-23 | $3,00 | +3,09 % | $3,10 | $3,21 | $2,91 | 11,10K |
| 2026-06-22 | $2,91 | -7,03 % | $3,09 | $3,12 | $2,91 | 18,20K |
| 2026-06-18 | $3,13 | -2,49 % | $3,08 | $3,35 | $3,08 | 9,10K |
| 2026-06-17 | $3,21 | +4,56 % | $3,16 | $3,59 | $3,02 | 62,50K |
| 2026-06-16 | $3,07 | -7,53 % | $3,16 | $3,39 | $3,04 | 72,80K |
| 2026-06-15 | $3,32 | +1,22 % | $3,38 | $3,49 | $3,30 | 39,00K |
| 2026-06-12 | $3,28 | +2,18 % | $3,14 | $3,53 | $3,07 | 102,20K |
| 2026-06-11 | $3,21 | +3,88 % | $2,94 | $3,21 | $2,74 | 42,60K |
| 2026-06-10 | $3,09 | -3,13 % | $3,15 | $3,19 | $2,90 | 26,60K |
| 2026-06-09 | $3,19 | -6,18 % | $3,44 | $3,59 | $3,13 | 39,80K |
| 2026-06-08 | $3,40 | +3,03 % | $3,45 | $3,59 | $3,40 | 38,30K |
| 2026-06-05 | $3,30 | -19,51 % | $3,76 | $3,93 | $3,30 | 143,60K |
| 2026-06-04 | $4,10 | +10,22 % | $3,66 | $4,33 | $3,36 | 2,27M |
| 2026-06-03 | $3,72 | +1,92 % | $3,68 | $4,59 | $3,68 | 163,60K |
| 2026-06-02 | $3,65 | -2,67 % | $3,47 | $4,40 | $3,27 | 186,10K |
| 2026-06-01 | $3,75 | -4,09 % | $3,88 | $4,20 | $2,88 | 507,50K |
| 2026-05-29 | $3,91 | +39,64 % | $4,55 | $6,08 | $3,40 | 21,87M |
| 2026-05-28 | $2,80 | +29,03 % | $3,10 | $3,41 | $2,22 | 17,40M |
| 2026-05-27 | $2,17 | +7,96 % | $1,98 | $2,25 | $1,95 | 19,00K |
| 2026-05-26 | $2,01 | +0,50 % | $2,07 | $2,07 | $1,92 | 5,40K |
| 2026-05-22 | $2,00 | -3,85 % | $1,93 | $2,00 | $1,80 | 5,30K |