ICZOOM Group, Inc. Class A IZM
NASDAQ · Vereinigte Staaten · Einzelhandel
$1,21-0,02 (-1,63 %)
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 | $1,21 | -1,63 % | $1,18 | $1,21 | $1,17 | 6,10K |
| 2026-09-30 | $1,23 | +1,65 % | $1,24 | $1,28 | $1,19 | 60,40K |
| 2026-09-29 | $1,21 | -3,97 % | $1,25 | $1,25 | $1,18 | 63,90K |
| 2026-09-28 | $1,26 | -2,33 % | $1,22 | $1,28 | $1,17 | 50,20K |
| 2026-09-25 | $1,29 | +3,20 % | $1,25 | $1,80 | $1,04 | 1,51M |
| 2026-09-24 | $1,25 | -1,57 % | $1,21 | $1,34 | $1,21 | 29,80K |
| 2026-09-23 | $1,27 | +4,10 % | $1,15 | $1,35 | $1,15 | 84,90K |
| 2026-09-22 | $1,22 | +3,39 % | $1,12 | $1,28 | $1,11 | 45,80K |
| 2026-09-21 | $1,18 | -6,35 % | $1,19 | $1,30 | $1,16 | 37,00K |
| 2026-09-18 | $1,26 | +3,28 % | $1,24 | $1,31 | $1,14 | 42,50K |
| 2026-09-17 | $1,22 | -3,94 % | $1,25 | $1,30 | $1,10 | 51,80K |
| 2026-09-16 | $1,27 | -7,97 % | $1,29 | $1,32 | $1,15 | 105,40K |
| 2026-09-15 | $1,38 | +541,86 % | $1,10 | $1,46 | $1,02 | 384,40K |
| 2026-09-11 | $0,22 | -8,12 % | $0,23 | $0,23 | $0,21 | 129,50K |
| 2026-09-10 | $0,23 | 0,00 % | $0,23 | $0,24 | $0,23 | 26,60K |
| 2026-09-09 | $0,23 | -3,70 % | $0,23 | $0,25 | $0,23 | 44,30K |
| 2026-09-08 | $0,24 | +4,29 % | $0,23 | $0,24 | $0,23 | 39,70K |
| 2026-09-04 | $0,23 | -3,32 % | $0,24 | $0,24 | $0,23 | 7,50K |
| 2026-09-03 | $0,24 | -2,03 % | $0,25 | $0,25 | $0,23 | 90,40K |
| 2026-09-02 | $0,25 | +5,13 % | $0,23 | $0,25 | $0,23 | 17,90K |
| 2026-09-01 | $0,23 | -4,49 % | $0,23 | $0,24 | $0,23 | 7,50K |
| 2026-08-31 | $0,25 | +1,24 % | $0,25 | $0,25 | $0,24 | 27,10K |
| 2026-08-28 | $0,24 | -2,81 % | $0,24 | $0,25 | $0,23 | 147,10K |
| 2026-08-27 | $0,25 | +2,05 % | $0,24 | $0,26 | $0,24 | 159,30K |
| 2026-08-26 | $0,24 | +1,67 % | $0,23 | $0,25 | $0,23 | 198,60K |
| 2026-08-25 | $0,24 | +1,69 % | $0,23 | $0,24 | $0,23 | 60,10K |
| 2026-08-24 | $0,24 | +0,85 % | $0,23 | $0,24 | $0,23 | 44,00K |
| 2026-08-21 | $0,23 | -0,85 % | $0,25 | $0,25 | $0,23 | 57,30K |
| 2026-08-20 | $0,24 | +2,61 % | $0,23 | $0,24 | $0,23 | 92,60K |
| 2026-08-19 | $0,23 | -3,36 % | $0,23 | $0,24 | $0,23 | 140,40K |
| 2026-08-18 | $0,24 | +1,28 % | $0,24 | $0,24 | $0,23 | 461,40K |
| 2026-08-17 | $0,23 | -6,75 % | $0,25 | $0,25 | $0,23 | 108,50K |
| 2026-08-14 | $0,25 | +0,80 % | $0,25 | $0,26 | $0,24 | 268,20K |
| 2026-08-13 | $0,25 | -15,82 % | $0,26 | $0,27 | $0,24 | 600,10K |
| 2026-08-12 | $0,30 | +12,93 % | $0,27 | $0,41 | $0,24 | 26,62M |
| 2026-08-11 | $0,26 | +4,37 % | $0,25 | $0,27 | $0,25 | 59,80K |
| 2026-08-10 | $0,25 | -0,40 % | $0,24 | $0,27 | $0,24 | 90,30K |
| 2026-08-07 | $0,25 | -0,39 % | $0,25 | $0,26 | $0,25 | 196,60K |
| 2026-08-06 | $0,25 | -2,31 % | $0,26 | $0,27 | $0,24 | 155,80K |
| 2026-08-05 | $0,26 | -5,45 % | $0,28 | $0,28 | $0,26 | 54,50K |
| 2026-08-04 | $0,28 | +3,38 % | $0,27 | $0,28 | $0,26 | 169,20K |
| 2026-08-03 | $0,27 | -1,12 % | $0,28 | $0,28 | $0,26 | 256,30K |
| 2026-07-31 | $0,27 | +3,86 % | $0,25 | $0,30 | $0,25 | 887,30K |
| 2026-07-30 | $0,26 | +8,37 % | $0,25 | $0,27 | $0,24 | 68,00K |
| 2026-07-29 | $0,24 | -4,40 % | $0,25 | $0,25 | $0,24 | 32,70K |
| 2026-07-28 | $0,25 | -1,19 % | $0,26 | $0,28 | $0,24 | 72,00K |
| 2026-07-27 | $0,25 | -2,32 % | $0,25 | $0,25 | $0,25 | 55,30K |
| 2026-07-24 | $0,26 | -6,16 % | $0,28 | $0,28 | $0,25 | 162,40K |
| 2026-07-23 | $0,28 | -2,47 % | $0,30 | $0,30 | $0,27 | 154,20K |
| 2026-07-22 | $0,28 | -9,00 % | $0,33 | $0,33 | $0,27 | 241,80K |
| 2026-07-21 | $0,31 | +7,24 % | $0,28 | $0,33 | $0,27 | 468,30K |
| 2026-07-20 | $0,29 | +5,07 % | $0,28 | $0,29 | $0,28 | 129,30K |
| 2026-07-17 | $0,28 | -7,07 % | $0,30 | $0,30 | $0,27 | 88,40K |
| 2026-07-16 | $0,30 | -5,71 % | $0,31 | $0,32 | $0,29 | 244,20K |
| 2026-07-15 | $0,31 | +13,72 % | $0,31 | $0,34 | $0,27 | 1,67M |
| 2026-07-14 | $0,28 | 0,00 % | $0,29 | $0,29 | $0,27 | 124,40K |
| 2026-07-13 | $0,28 | -7,67 % | $0,31 | $0,31 | $0,27 | 145,50K |
| 2026-07-10 | $0,30 | -3,54 % | $0,31 | $0,31 | $0,29 | 138,50K |
| 2026-07-09 | $0,31 | -0,64 % | $0,30 | $0,32 | $0,30 | 73,50K |
| 2026-07-08 | $0,31 | -11,58 % | $0,34 | $0,35 | $0,28 | 115,10K |
| 2026-07-07 | $0,35 | -3,28 % | $0,38 | $0,38 | $0,34 | 92,40K |
| 2026-07-06 | $0,37 | -1,61 % | $0,36 | $0,38 | $0,34 | 228,30K |
| 2026-07-02 | $0,37 | +12,73 % | $0,32 | $0,39 | $0,31 | 1,47M |
| 2026-07-01 | $0,33 | +12,24 % | $0,28 | $0,33 | $0,26 | 28,88M |
| 2026-06-30 | $0,29 | -3,92 % | $0,32 | $0,33 | $0,28 | 80,30K |
| 2026-06-29 | $0,31 | +4,79 % | $0,29 | $0,32 | $0,29 | 108,60K |
| 2026-06-26 | $0,29 | -8,75 % | $0,33 | $0,33 | $0,29 | 208,20K |
| 2026-06-25 | $0,32 | -9,60 % | $0,35 | $0,37 | $0,32 | 156,30K |
| 2026-06-24 | $0,35 | -5,85 % | $0,38 | $0,38 | $0,35 | 230,10K |
| 2026-06-23 | $0,38 | -3,59 % | $0,39 | $0,41 | $0,38 | 111,10K |
| 2026-06-22 | $0,39 | -5,11 % | $0,41 | $0,42 | $0,38 | 153,20K |
| 2026-06-18 | $0,41 | -9,27 % | $0,44 | $0,46 | $0,41 | 118,10K |
| 2026-06-17 | $0,45 | -3,62 % | $0,47 | $0,49 | $0,44 | 70,40K |
| 2026-06-16 | $0,47 | +4,91 % | $0,44 | $0,49 | $0,44 | 134,80K |
| 2026-06-15 | $0,45 | -0,44 % | $0,45 | $0,49 | $0,44 | 199,40K |
| 2026-06-12 | $0,45 | -6,05 % | $0,45 | $0,50 | $0,43 | 370,80K |
| 2026-06-11 | $0,48 | -38,59 % | $0,51 | $0,52 | $0,37 | 2,29M |
| 2026-06-10 | $0,78 | +90,24 % | $0,40 | $0,88 | $0,39 | 19,28M |
| 2026-06-09 | $0,41 | +1,99 % | $0,41 | $0,53 | $0,38 | 2,55M |
| 2026-06-08 | $0,40 | +4,15 % | $0,40 | $0,49 | $0,38 | 1,19M |
| 2026-06-05 | $0,39 | -8,53 % | $0,41 | $0,42 | $0,37 | 162,10K |
| 2026-06-04 | $0,42 | +4,98 % | $0,41 | $0,45 | $0,40 | 131,30K |
| 2026-06-03 | $0,40 | -8,64 % | $0,42 | $0,44 | $0,39 | 79,60K |
| 2026-06-02 | $0,44 | +7,84 % | $0,40 | $0,47 | $0,38 | 229,70K |
| 2026-06-01 | $0,41 | +8,80 % | $0,38 | $0,42 | $0,37 | 135,10K |
| 2026-05-29 | $0,38 | 0,00 % | $0,38 | $0,38 | $0,38 | 55,70K |
| 2026-05-28 | $0,38 | +0,81 % | $0,37 | $0,39 | $0,37 | 41,20K |
| 2026-05-27 | $0,37 | +1,64 % | $0,37 | $0,38 | $0,36 | 89,60K |
| 2026-05-26 | $0,37 | -8,73 % | $0,40 | $0,40 | $0,32 | 146,30K |
| 2026-05-22 | $0,40 | -8,45 % | $0,41 | $0,41 | $0,40 | 79,50K |