Jiuzi Holdings, Inc. JZXN
NASDAQ · Vereinigte Staaten · Einzelhandel
$1,08-0,03 (-2,70 %)
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 | $1,08 | -2,70 % | $1,13 | $1,14 | $1,06 | 133,71K |
| 2026-09-30 | $1,11 | -2,63 % | $1,16 | $1,16 | $1,10 | 54,40K |
| 2026-09-29 | $1,14 | 0,00 % | $1,12 | $1,16 | $1,12 | 95,40K |
| 2026-09-28 | $1,14 | +0,88 % | $1,12 | $1,15 | $1,09 | 80,50K |
| 2026-09-25 | $1,13 | -2,59 % | $1,17 | $1,17 | $1,12 | 54,90K |
| 2026-09-24 | $1,16 | +5,45 % | $1,08 | $1,17 | $1,08 | 115,10K |
| 2026-09-23 | $1,10 | -2,65 % | $1,10 | $1,13 | $1,10 | 64,20K |
| 2026-09-22 | $1,13 | +3,20 % | $1,09 | $1,16 | $1,07 | 227,50K |
| 2026-09-21 | $1,10 | -1,35 % | $1,13 | $1,13 | $1,08 | 156,80K |
| 2026-09-18 | $1,11 | -3,48 % | $1,06 | $1,11 | $1,05 | 320,00K |
| 2026-09-17 | $1,15 | -10,85 % | $1,18 | $1,23 | $1,11 | 817,60K |
| 2026-09-16 | $1,29 | +20,56 % | $1,33 | $1,94 | $1,12 | 47,83M |
| 2026-09-15 | $1,07 | -3,60 % | $1,08 | $1,10 | $1,04 | 53,70K |
| 2026-09-14 | $1,11 | -3,48 % | $1,09 | $1,13 | $1,09 | 35,50K |
| 2026-09-11 | $1,15 | -0,86 % | $1,16 | $1,16 | $1,13 | 27,90K |
| 2026-09-10 | $1,16 | 0,00 % | $1,13 | $1,17 | $1,12 | 20,40K |
| 2026-09-09 | $1,16 | +0,87 % | $1,13 | $1,17 | $1,12 | 44,40K |
| 2026-09-08 | $1,15 | 0,00 % | $1,14 | $1,16 | $1,13 | 26,00K |
| 2026-09-04 | $1,15 | 0,00 % | $1,15 | $1,16 | $1,11 | 41,10K |
| 2026-09-03 | $1,15 | +0,88 % | $1,16 | $1,17 | $1,13 | 39,80K |
| 2026-09-02 | $1,14 | +0,88 % | $1,14 | $1,16 | $1,12 | 53,60K |
| 2026-09-01 | $1,13 | -2,59 % | $1,18 | $1,19 | $1,13 | 46,30K |
| 2026-08-31 | $1,16 | -0,85 % | $1,18 | $1,24 | $1,16 | 53,90K |
| 2026-08-28 | $1,17 | +3,54 % | $1,14 | $1,20 | $1,13 | 63,30K |
| 2026-08-27 | $1,13 | -0,88 % | $1,14 | $1,18 | $1,07 | 99,50K |
| 2026-08-26 | $1,14 | +1,79 % | $1,10 | $1,21 | $1,10 | 168,60K |
| 2026-08-25 | $1,12 | -14,50 % | $1,32 | $1,32 | $1,10 | 351,80K |
| 2026-08-24 | $1,31 | +0,77 % | $1,29 | $1,33 | $1,27 | 60,80K |
| 2026-08-21 | $1,30 | +2,36 % | $1,29 | $1,34 | $1,26 | 81,90K |
| 2026-08-20 | $1,27 | -5,22 % | $1,33 | $1,37 | $1,26 | 185,90K |
| 2026-08-19 | $1,34 | +2,29 % | $1,30 | $1,37 | $1,27 | 238,30K |
| 2026-08-18 | $1,31 | -3,68 % | $1,32 | $1,37 | $1,29 | 73,70K |
| 2026-08-17 | $1,36 | -2,16 % | $1,39 | $1,42 | $1,34 | 77,30K |
| 2026-08-14 | $1,39 | -2,11 % | $1,40 | $1,41 | $1,37 | 89,50K |
| 2026-08-13 | $1,42 | -1,39 % | $1,44 | $1,48 | $1,32 | 118,00K |
| 2026-08-12 | $1,44 | -2,04 % | $1,48 | $1,50 | $1,41 | 108,90K |
| 2026-08-11 | $1,47 | -3,29 % | $1,51 | $1,52 | $1,47 | 130,50K |
| 2026-08-10 | $1,52 | -1,30 % | $1,51 | $1,58 | $1,40 | 237,00K |
| 2026-08-07 | $1,54 | -1,28 % | $1,58 | $1,60 | $1,52 | 278,70K |
| 2026-08-06 | $1,56 | -3,11 % | $1,59 | $1,95 | $1,51 | 1,38M |
| 2026-08-05 | $1,61 | -1,23 % | $1,68 | $1,70 | $1,55 | 475,40K |
| 2026-08-04 | $1,63 | +6,54 % | $1,53 | $1,74 | $1,46 | 803,30K |
| 2026-08-03 | $1,53 | +5,52 % | $1,59 | $1,60 | $1,41 | 516,90K |
| 2026-07-31 | $1,45 | +9,02 % | $1,36 | $1,48 | $1,32 | 473,40K |
| 2026-07-30 | $1,33 | +4,72 % | $1,28 | $1,41 | $1,28 | 498,70K |
| 2026-07-29 | $1,27 | -4,51 % | $1,31 | $1,31 | $1,20 | 221,90K |
| 2026-07-28 | $1,33 | -1,48 % | $1,36 | $1,37 | $1,26 | 431,60K |
| 2026-07-27 | $1,35 | +13,45 % | $1,49 | $1,67 | $1,30 | 14,43M |
| 2026-07-24 | $1,19 | -8,46 % | $1,25 | $1,25 | $1,18 | 179,10K |
| 2026-07-23 | $1,30 | +1,56 % | $1,26 | $1,34 | $1,18 | 378,10K |
| 2026-07-22 | $1,28 | -33,68 % | $1,34 | $1,41 | $1,14 | 1,68M |
| 2026-07-21 | $1,93 | +67,83 % | $1,15 | $2,37 | $1,12 | 35,89M |
| 2026-07-20 | $1,15 | -1,71 % | $1,16 | $1,18 | $1,12 | 198,10K |
| 2026-07-17 | $1,17 | -2,50 % | $1,16 | $1,19 | $1,12 | 449,00K |
| 2026-07-16 | $1,20 | +0,84 % | $1,17 | $1,22 | $1,15 | 193,90K |
| 2026-07-15 | $1,19 | -3,25 % | $1,26 | $1,34 | $1,15 | 354,60K |
| 2026-07-14 | $1,23 | -18,54 % | $1,42 | $1,56 | $1,11 | 930,00K |
| 2026-07-13 | $1,51 | -30,41 % | $1,55 | $1,59 | $1,32 | 2,02M |
| 2026-07-10 | $2,17 | +85,47 % | $1,62 | $3,23 | $1,57 | 146,27M |
| 2026-07-09 | $1,17 | -0,85 % | $1,15 | $1,18 | $1,14 | 353,40K |
| 2026-07-08 | $1,18 | 0,00 % | $1,18 | $1,18 | $1,11 | 63,40K |
| 2026-07-07 | $1,18 | -4,07 % | $1,22 | $1,22 | $1,12 | 28,00K |
| 2026-07-06 | $1,23 | +9,82 % | $1,11 | $1,25 | $1,09 | 495,80K |
| 2026-07-02 | $1,12 | -2,61 % | $1,15 | $1,28 | $1,12 | 281,70K |
| 2026-07-01 | $1,15 | +10,58 % | $1,06 | $1,17 | $1,04 | 249,50K |
| 2026-06-30 | $1,04 | -4,59 % | $1,07 | $1,09 | $1,03 | 96,60K |
| 2026-06-29 | $1,09 | -5,22 % | $1,13 | $1,17 | $1,09 | 151,20K |
| 2026-06-26 | $1,15 | -5,74 % | $1,22 | $1,23 | $1,15 | 70,10K |
| 2026-06-25 | $1,22 | -5,43 % | $1,28 | $1,32 | $1,22 | 47,20K |
| 2026-06-24 | $1,29 | +5,74 % | $1,24 | $1,34 | $1,22 | 70,90K |
| 2026-06-23 | $1,22 | -6,87 % | $1,28 | $1,29 | $1,21 | 189,90K |
| 2026-06-22 | $1,31 | -2,96 % | $1,32 | $1,41 | $1,30 | 111,80K |
| 2026-06-18 | $1,35 | -6,90 % | $1,45 | $1,45 | $1,35 | 125,60K |
| 2026-06-17 | $1,45 | -6,45 % | $1,52 | $1,53 | $1,41 | 88,40K |
| 2026-06-16 | $1,55 | -1,27 % | $1,68 | $1,68 | $1,48 | 347,30K |
| 2026-06-15 | $1,57 | +3,97 % | $1,53 | $1,75 | $1,41 | 452,50K |
| 2026-06-12 | $1,51 | -7,93 % | $1,62 | $1,68 | $1,45 | 804,60K |
| 2026-06-11 | $1,64 | +7,19 % | $1,60 | $2,49 | $1,29 | 5,62M |
| 2026-06-10 | $1,53 | +11,68 % | $1,40 | $1,65 | $1,35 | 1,09M |
| 2026-06-09 | $1,37 | +8,73 % | $1,99 | $2,83 | $1,16 | 48,69M |
| 2026-06-08 | $1,26 | +12,50 % | $1,08 | $1,96 | $1,06 | 7,98M |
| 2026-06-05 | $1,12 | -10,40 % | $1,24 | $1,24 | $1,12 | 115,40K |
| 2026-06-04 | $1,25 | +2,46 % | $1,19 | $1,26 | $1,18 | 83,40K |
| 2026-06-03 | $1,22 | -6,87 % | $1,27 | $1,27 | $1,19 | 175,40K |
| 2026-06-02 | $1,31 | -2,24 % | $1,30 | $1,41 | $1,24 | 477,90K |
| 2026-06-01 | $1,34 | +15,52 % | $1,17 | $2,36 | $1,16 | 13,47M |
| 2026-05-29 | $1,16 | +1,75 % | $1,11 | $1,20 | $1,10 | 246,20K |
| 2026-05-28 | $1,14 | +4,59 % | $1,09 | $1,14 | $1,09 | 42,20K |
| 2026-05-27 | $1,09 | -1,80 % | $1,12 | $1,13 | $1,07 | 137,90K |
| 2026-05-26 | $1,11 | 0,00 % | $1,10 | $1,19 | $1,10 | 184,00K |