IT Tech Packaging, Inc. ITP
AMEX · Vereinigte Staaten · Prozessindustrie
$0,1456+0,00 (+3,19 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,14 | +1,93 % | $0,15 | $0,15 | $0,14 | 46,87K |
| 2026-09-30 | $0,14 | 0,00 % | $0,13 | $0,14 | $0,13 | 146,30K |
| 2026-09-29 | $0,14 | 0,00 % | $0,15 | $0,15 | $0,14 | 92,70K |
| 2026-09-28 | $0,14 | -12,50 % | $0,15 | $0,16 | $0,14 | 195,10K |
| 2026-09-25 | $0,16 | 0,00 % | $0,16 | $0,16 | $0,15 | 71,50K |
| 2026-09-24 | $0,16 | 0,00 % | $0,17 | $0,17 | $0,16 | 167,30K |
| 2026-09-23 | $0,16 | -5,88 % | $0,17 | $0,17 | $0,16 | 67,70K |
| 2026-09-22 | $0,17 | +6,25 % | $0,17 | $0,17 | $0,16 | 117,50K |
| 2026-09-21 | $0,16 | 0,00 % | $0,17 | $0,17 | $0,16 | 169,80K |
| 2026-09-18 | $0,16 | -5,88 % | $0,16 | $0,17 | $0,16 | 299,10K |
| 2026-09-17 | $0,17 | +6,25 % | $0,16 | $0,17 | $0,16 | 61,50K |
| 2026-09-16 | $0,16 | 0,00 % | $0,16 | $0,19 | $0,16 | 1,17M |
| 2026-09-15 | $0,16 | 0,00 % | $0,16 | $0,16 | $0,16 | 249,30K |
| 2026-09-14 | $0,16 | 0,00 % | $0,16 | $0,16 | $0,16 | 50,60K |
| 2026-09-11 | $0,16 | 0,00 % | $0,16 | $0,16 | $0,16 | 196,00K |
| 2026-09-10 | $0,16 | 0,00 % | $0,16 | $0,17 | $0,16 | 137,30K |
| 2026-09-09 | $0,16 | 0,00 % | $0,16 | $0,17 | $0,16 | 137,30K |
| 2026-09-08 | $0,16 | 0,00 % | $0,16 | $0,17 | $0,16 | 311,20K |
| 2026-09-04 | $0,16 | 0,00 % | $0,16 | $0,17 | $0,16 | 243,80K |
| 2026-09-03 | $0,16 | 0,00 % | $0,16 | $0,17 | $0,16 | 474,10K |
| 2026-09-02 | $0,16 | 0,00 % | $0,16 | $0,17 | $0,15 | 706,30K |
| 2026-09-01 | $0,16 | -11,11 % | $0,18 | $0,19 | $0,15 | 1,16M |
| 2026-08-31 | $0,18 | -5,26 % | $0,19 | $0,19 | $0,18 | 219,20K |
| 2026-08-28 | $0,19 | +5,56 % | $0,18 | $0,19 | $0,18 | 232,40K |
| 2026-08-27 | $0,18 | 0,00 % | $0,18 | $0,19 | $0,17 | 88,00K |
| 2026-08-26 | $0,18 | -5,26 % | $0,18 | $0,19 | $0,18 | 430,80K |
| 2026-08-25 | $0,19 | +5,56 % | $0,18 | $0,19 | $0,18 | 374,00K |
| 2026-08-24 | $0,18 | 0,00 % | $0,18 | $0,18 | $0,17 | 23,80K |
| 2026-08-21 | $0,18 | 0,00 % | $0,17 | $0,18 | $0,17 | 150,20K |
| 2026-08-20 | $0,18 | 0,00 % | $0,18 | $0,18 | $0,17 | 93,70K |
| 2026-08-19 | $0,18 | +5,88 % | $0,17 | $0,18 | $0,17 | 82,90K |
| 2026-08-18 | $0,17 | -5,56 % | $0,18 | $0,18 | $0,17 | 70,40K |
| 2026-08-17 | $0,18 | +5,88 % | $0,18 | $0,18 | $0,17 | 190,00K |
| 2026-08-14 | $0,17 | 0,00 % | $0,17 | $0,17 | $0,17 | 161,40K |
| 2026-08-13 | $0,17 | 0,00 % | $0,17 | $0,17 | $0,17 | 329,50K |
| 2026-08-12 | $0,17 | -10,53 % | $0,17 | $0,17 | $0,17 | 1,12M |
| 2026-08-11 | $0,19 | +5,56 % | $0,17 | $0,20 | $0,17 | 9,18M |
| 2026-08-10 | $0,18 | 0,00 % | $0,18 | $0,18 | $0,17 | 221,50K |
| 2026-08-07 | $0,18 | 0,00 % | $0,18 | $0,18 | $0,18 | 35,50K |
| 2026-08-06 | $0,18 | 0,00 % | $0,17 | $0,18 | $0,17 | 58,20K |
| 2026-08-05 | $0,18 | 0,00 % | $0,18 | $0,18 | $0,17 | 105,40K |
| 2026-08-04 | $0,18 | 0,00 % | $0,18 | $0,18 | $0,18 | 121,40K |
| 2026-08-03 | $0,18 | 0,00 % | $0,18 | $0,18 | $0,18 | 414,60K |
| 2026-07-31 | $0,18 | +5,88 % | $0,16 | $0,18 | $0,16 | 243,50K |
| 2026-07-30 | $0,17 | 0,00 % | $0,17 | $0,17 | $0,16 | 158,60K |
| 2026-07-29 | $0,17 | 0,00 % | $0,17 | $0,17 | $0,17 | 133,30K |
| 2026-07-28 | $0,17 | 0,00 % | $0,17 | $0,17 | $0,17 | 256,50K |
| 2026-07-27 | $0,17 | 0,00 % | $0,17 | $0,17 | $0,17 | 37,40K |
| 2026-07-24 | $0,17 | -5,56 % | $0,18 | $0,18 | $0,17 | 107,10K |
| 2026-07-23 | $0,18 | 0,00 % | $0,18 | $0,18 | $0,17 | 583,40K |
| 2026-07-22 | $0,18 | 0,00 % | $0,18 | $0,18 | $0,17 | 119,20K |
| 2026-07-21 | $0,18 | 0,00 % | $0,17 | $0,18 | $0,17 | 279,10K |
| 2026-07-20 | $0,18 | -5,26 % | $0,20 | $0,20 | $0,17 | 1,37M |
| 2026-07-17 | $0,19 | 0,00 % | $0,19 | $0,20 | $0,17 | 1,89M |
| 2026-07-16 | $0,19 | +5,56 % | $0,18 | $0,19 | $0,17 | 1,44M |
| 2026-07-15 | $0,18 | +5,88 % | $0,18 | $0,18 | $0,17 | 73,60K |
| 2026-07-14 | $0,17 | 0,00 % | $0,17 | $0,18 | $0,17 | 60,90K |
| 2026-07-13 | $0,17 | -5,56 % | $0,18 | $0,18 | $0,17 | 375,60K |
| 2026-07-10 | $0,18 | 0,00 % | $0,18 | $0,18 | $0,17 | 343,30K |
| 2026-07-09 | $0,18 | 0,00 % | $0,18 | $0,19 | $0,18 | 202,40K |
| 2026-07-08 | $0,18 | -5,26 % | $0,19 | $0,19 | $0,18 | 153,20K |
| 2026-07-07 | $0,19 | 0,00 % | $0,19 | $0,19 | $0,18 | 91,30K |
| 2026-07-06 | $0,19 | 0,00 % | $0,19 | $0,19 | $0,18 | 249,20K |
| 2026-07-02 | $0,19 | 0,00 % | $0,18 | $0,20 | $0,18 | 499,20K |
| 2026-07-01 | $0,19 | 0,00 % | $0,19 | $0,19 | $0,19 | 188,30K |
| 2026-06-30 | $0,19 | 0,00 % | $0,19 | $0,19 | $0,19 | 330,20K |
| 2026-06-29 | $0,19 | 0,00 % | $0,18 | $0,19 | $0,18 | 188,80K |
| 2026-06-26 | $0,19 | 0,00 % | $0,18 | $0,19 | $0,18 | 145,10K |
| 2026-06-25 | $0,19 | 0,00 % | $0,19 | $0,19 | $0,19 | 316,50K |
| 2026-06-24 | $0,19 | 0,00 % | $0,19 | $0,20 | $0,19 | 342,50K |
| 2026-06-23 | $0,19 | 0,00 % | $0,19 | $0,19 | $0,18 | 426,40K |
| 2026-06-22 | $0,19 | 0,00 % | $0,19 | $0,19 | $0,18 | 250,80K |
| 2026-06-18 | $0,19 | 0,00 % | $0,19 | $0,19 | $0,19 | 251,80K |
| 2026-06-17 | $0,19 | 0,00 % | $0,19 | $0,19 | $0,19 | 257,50K |
| 2026-06-16 | $0,19 | -5,00 % | $0,19 | $0,19 | $0,18 | 418,70K |
| 2026-06-15 | $0,20 | 0,00 % | $0,19 | $0,20 | $0,19 | 238,70K |
| 2026-06-12 | $0,20 | 0,00 % | $0,20 | $0,20 | $0,18 | 442,40K |
| 2026-06-11 | $0,20 | -4,76 % | $0,21 | $0,21 | $0,19 | 902,90K |
| 2026-06-10 | $0,21 | -19,23 % | $0,22 | $0,22 | $0,19 | 2,86M |
| 2026-06-09 | $0,26 | +36,84 % | $0,19 | $0,27 | $0,19 | 10,14M |
| 2026-06-08 | $0,19 | +5,56 % | $0,19 | $0,20 | $0,18 | 8,62M |
| 2026-06-05 | $0,18 | -5,26 % | $0,19 | $0,19 | $0,18 | 495,00K |
| 2026-06-04 | $0,19 | 0,00 % | $0,19 | $0,19 | $0,19 | 283,40K |
| 2026-06-03 | $0,19 | 0,00 % | $0,19 | $0,20 | $0,19 | 525,20K |
| 2026-06-02 | $0,19 | 0,00 % | $0,19 | $0,20 | $0,19 | 231,90K |
| 2026-06-01 | $0,19 | 0,00 % | $0,19 | $0,20 | $0,19 | 433,90K |
| 2026-05-29 | $0,19 | 0,00 % | $0,19 | $0,20 | $0,19 | 157,40K |
| 2026-05-28 | $0,19 | -5,00 % | $0,19 | $0,20 | $0,18 | 484,40K |
| 2026-05-27 | $0,20 | +5,26 % | $0,19 | $0,20 | $0,19 | 88,60K |
| 2026-05-26 | $0,19 | -5,00 % | $0,19 | $0,20 | $0,19 | 105,30K |