IZEA Worldwide, Inc. IZEA
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$2,44-0,08 (-2,98 %)
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 | $2,45 | -2,33 % | $2,52 | $2,57 | $2,45 | 7,17K |
| 2026-09-30 | $2,51 | -1,57 % | $2,50 | $2,52 | $2,43 | 117,20K |
| 2026-09-29 | $2,55 | +1,19 % | $2,55 | $2,66 | $2,50 | 65,50K |
| 2026-09-28 | $2,52 | -2,70 % | $2,54 | $2,57 | $2,38 | 52,90K |
| 2026-09-25 | $2,59 | +2,17 % | $2,53 | $2,70 | $2,51 | 102,90K |
| 2026-09-24 | $2,54 | -1,36 % | $2,56 | $2,56 | $2,52 | 7,50K |
| 2026-09-23 | $2,57 | -1,91 % | $2,58 | $2,58 | $2,53 | 25,90K |
| 2026-09-22 | $2,62 | +1,55 % | $2,58 | $2,68 | $2,53 | 40,10K |
| 2026-09-21 | $2,58 | -2,09 % | $2,64 | $2,69 | $2,57 | 34,20K |
| 2026-09-18 | $2,63 | -0,19 % | $2,61 | $2,67 | $2,58 | 21,20K |
| 2026-09-17 | $2,64 | -0,75 % | $2,71 | $2,73 | $2,60 | 28,00K |
| 2026-09-16 | $2,66 | -0,37 % | $2,65 | $2,74 | $2,61 | 71,80K |
| 2026-09-15 | $2,67 | -3,96 % | $2,78 | $2,83 | $2,67 | 41,70K |
| 2026-09-14 | $2,78 | -3,81 % | $2,89 | $2,93 | $2,78 | 37,10K |
| 2026-09-11 | $2,89 | -2,36 % | $2,96 | $2,97 | $2,89 | 25,80K |
| 2026-09-10 | $2,96 | +0,34 % | $2,90 | $2,97 | $2,90 | 20,00K |
| 2026-09-09 | $2,95 | +0,34 % | $2,92 | $3,02 | $2,90 | 44,40K |
| 2026-09-08 | $2,94 | -1,67 % | $2,99 | $3,00 | $2,89 | 16,50K |
| 2026-09-04 | $2,99 | -0,66 % | $3,00 | $3,03 | $2,95 | 24,30K |
| 2026-09-03 | $3,01 | +1,01 % | $2,99 | $3,01 | $2,94 | 13,50K |
| 2026-09-02 | $2,98 | -0,33 % | $2,99 | $3,01 | $2,95 | 19,20K |
| 2026-09-01 | $2,99 | -1,64 % | $3,02 | $3,02 | $2,93 | 86,30K |
| 2026-08-31 | $3,04 | -0,98 % | $3,07 | $3,07 | $2,92 | 19,50K |
| 2026-08-28 | $3,07 | -1,29 % | $3,09 | $3,10 | $3,02 | 19,90K |
| 2026-08-27 | $3,11 | -0,32 % | $3,14 | $3,17 | $3,08 | 20,70K |
| 2026-08-26 | $3,12 | +1,96 % | $2,98 | $3,16 | $2,98 | 70,40K |
| 2026-08-25 | $3,06 | +4,08 % | $2,88 | $3,08 | $2,88 | 51,70K |
| 2026-08-24 | $2,94 | -1,67 % | $2,99 | $2,99 | $2,90 | 56,20K |
| 2026-08-21 | $2,99 | -1,64 % | $3,06 | $3,06 | $2,97 | 41,00K |
| 2026-08-20 | $3,04 | -0,65 % | $3,05 | $3,09 | $3,00 | 51,30K |
| 2026-08-19 | $3,06 | +2,68 % | $2,96 | $3,12 | $2,96 | 48,20K |
| 2026-08-18 | $2,98 | -3,56 % | $3,08 | $3,09 | $2,95 | 234,70K |
| 2026-08-17 | $3,09 | +0,65 % | $3,07 | $3,17 | $3,06 | 91,60K |
| 2026-08-14 | $3,07 | 0,00 % | $3,08 | $3,16 | $3,05 | 119,90K |
| 2026-08-13 | $3,07 | 0,00 % | $3,05 | $3,07 | $3,00 | 112,80K |
| 2026-08-12 | $3,07 | -14,01 % | $3,19 | $3,25 | $3,02 | 351,90K |
| 2026-08-11 | $3,57 | -0,28 % | $3,58 | $3,61 | $3,50 | 133,80K |
| 2026-08-10 | $3,58 | +2,29 % | $3,52 | $3,60 | $3,47 | 33,10K |
| 2026-08-07 | $3,50 | +3,86 % | $3,42 | $3,53 | $3,36 | 36,10K |
| 2026-08-06 | $3,37 | -4,26 % | $3,49 | $3,49 | $3,37 | 30,00K |
| 2026-08-05 | $3,52 | -0,85 % | $3,50 | $3,53 | $3,39 | 12,10K |
| 2026-08-04 | $3,55 | +2,90 % | $3,45 | $3,60 | $3,45 | 28,20K |
| 2026-08-03 | $3,45 | -0,29 % | $3,46 | $3,64 | $3,45 | 47,10K |
| 2026-07-31 | $3,46 | +2,37 % | $3,38 | $3,53 | $3,34 | 59,70K |
| 2026-07-30 | $3,38 | +0,90 % | $3,38 | $3,57 | $3,37 | 23,10K |
| 2026-07-29 | $3,35 | -2,90 % | $3,40 | $3,52 | $3,33 | 62,10K |
| 2026-07-28 | $3,45 | +3,60 % | $3,33 | $3,47 | $3,33 | 26,20K |
| 2026-07-27 | $3,33 | -2,06 % | $3,43 | $3,43 | $3,33 | 47,10K |
| 2026-07-24 | $3,40 | 0,00 % | $3,38 | $3,44 | $3,32 | 89,80K |
| 2026-07-23 | $3,40 | 0,00 % | $3,40 | $3,55 | $3,40 | 6,90K |
| 2026-07-22 | $3,40 | -1,73 % | $3,45 | $3,54 | $3,36 | 50,30K |
| 2026-07-21 | $3,46 | -0,57 % | $3,49 | $3,55 | $3,45 | 24,40K |
| 2026-07-20 | $3,48 | +0,29 % | $3,47 | $3,57 | $3,47 | 9,60K |
| 2026-07-17 | $3,47 | +2,97 % | $3,38 | $3,55 | $3,38 | 36,70K |
| 2026-07-16 | $3,37 | -3,71 % | $3,50 | $3,56 | $3,37 | 65,00K |
| 2026-07-15 | $3,50 | -2,78 % | $3,60 | $3,60 | $3,48 | 26,80K |
| 2026-07-14 | $3,60 | +0,84 % | $3,55 | $3,63 | $3,55 | 11,20K |
| 2026-07-13 | $3,57 | -0,28 % | $3,55 | $3,65 | $3,55 | 35,40K |
| 2026-07-10 | $3,58 | 0,00 % | $3,62 | $3,71 | $3,55 | 47,30K |
| 2026-07-09 | $3,58 | -1,38 % | $3,60 | $3,62 | $3,58 | 15,00K |
| 2026-07-08 | $3,63 | +1,97 % | $3,57 | $3,63 | $3,55 | 33,30K |
| 2026-07-07 | $3,56 | -3,52 % | $3,61 | $3,66 | $3,55 | 61,60K |
| 2026-07-06 | $3,69 | +1,65 % | $3,67 | $3,72 | $3,65 | 18,00K |
| 2026-07-02 | $3,63 | +2,25 % | $3,55 | $3,75 | $3,53 | 79,00K |
| 2026-07-01 | $3,55 | -4,05 % | $3,78 | $3,78 | $3,55 | 36,40K |
| 2026-06-30 | $3,70 | +1,65 % | $3,68 | $3,77 | $3,65 | 23,40K |
| 2026-06-29 | $3,64 | +1,11 % | $3,59 | $3,71 | $3,59 | 42,60K |
| 2026-06-26 | $3,60 | +5,57 % | $3,41 | $3,60 | $3,41 | 31,50K |
| 2026-06-25 | $3,41 | -2,01 % | $3,47 | $3,50 | $3,37 | 33,60K |
| 2026-06-24 | $3,48 | -1,69 % | $3,50 | $3,55 | $3,43 | 29,10K |
| 2026-06-23 | $3,54 | +3,21 % | $3,40 | $3,60 | $3,34 | 57,00K |
| 2026-06-22 | $3,43 | -4,99 % | $3,57 | $3,62 | $3,34 | 115,20K |
| 2026-06-18 | $3,61 | +0,56 % | $3,59 | $3,65 | $3,57 | 64,80K |
| 2026-06-17 | $3,59 | -1,64 % | $3,62 | $3,73 | $3,56 | 128,40K |
| 2026-06-16 | $3,65 | -1,88 % | $3,71 | $3,73 | $3,65 | 56,00K |
| 2026-06-15 | $3,72 | +2,76 % | $3,66 | $3,77 | $3,61 | 47,70K |
| 2026-06-12 | $3,62 | -1,09 % | $3,66 | $3,73 | $3,61 | 39,70K |
| 2026-06-11 | $3,66 | +0,55 % | $3,65 | $3,71 | $3,63 | 46,10K |
| 2026-06-10 | $3,64 | +0,28 % | $3,64 | $3,74 | $3,64 | 25,10K |
| 2026-06-09 | $3,63 | -1,36 % | $3,64 | $3,73 | $3,63 | 37,00K |
| 2026-06-08 | $3,68 | -0,81 % | $3,71 | $3,78 | $3,64 | 33,60K |
| 2026-06-05 | $3,71 | -1,59 % | $3,71 | $3,76 | $3,60 | 90,00K |
| 2026-06-04 | $3,77 | +0,80 % | $3,74 | $3,84 | $3,74 | 19,60K |
| 2026-06-03 | $3,74 | -4,10 % | $3,84 | $3,84 | $3,67 | 49,20K |
| 2026-06-02 | $3,90 | +3,17 % | $3,80 | $3,91 | $3,80 | 61,80K |
| 2026-06-01 | $3,78 | +2,44 % | $3,70 | $3,80 | $3,70 | 40,50K |
| 2026-05-29 | $3,69 | -0,54 % | $3,71 | $3,76 | $3,66 | 23,30K |
| 2026-05-28 | $3,71 | 0,00 % | $3,70 | $3,75 | $3,70 | 30,70K |
| 2026-05-27 | $3,71 | -0,54 % | $3,71 | $3,78 | $3,66 | 34,40K |
| 2026-05-26 | $3,73 | -1,58 % | $3,79 | $3,89 | $3,70 | 54,50K |