FST Corp. KBSX
NASDAQ · Vereinigte Staaten · Finanzen
$1,68-0,04 (-2,62 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,67 | -2,62 % | $1,70 | $1,70 | $1,67 | 2,40K |
| 2026-10-01 | $1,72 | +4,88 % | $1,63 | $1,79 | $1,63 | 74,30K |
| 2026-09-30 | $1,64 | -4,09 % | $1,70 | $1,70 | $1,63 | 29,60K |
| 2026-09-29 | $1,71 | +8,23 % | $1,50 | $1,75 | $1,36 | 90,10K |
| 2026-09-28 | $1,58 | -5,95 % | $1,64 | $1,65 | $1,53 | 31,90K |
| 2026-09-25 | $1,68 | +12,00 % | $1,50 | $1,70 | $1,45 | 65,80K |
| 2026-09-24 | $1,50 | +9,09 % | $1,35 | $1,50 | $1,30 | 53,00K |
| 2026-09-23 | $1,38 | +11,79 % | $1,28 | $1,40 | $1,28 | 17,40K |
| 2026-09-22 | $1,23 | +14,95 % | $1,14 | $1,34 | $1,14 | 29,80K |
| 2026-09-21 | $1,07 | -1,83 % | $1,12 | $1,49 | $1,04 | 145,90K |
| 2026-09-18 | $1,09 | -0,91 % | $1,05 | $1,14 | $1,05 | 9,70K |
| 2026-09-17 | $1,10 | -4,35 % | $1,00 | $1,10 | $1,00 | 11,70K |
| 2026-09-16 | $1,15 | -0,86 % | $1,15 | $1,15 | $1,03 | 15,10K |
| 2026-09-15 | $1,16 | +18,37 % | $1,00 | $1,19 | $1,00 | 16,70K |
| 2026-09-14 | $0,98 | -1,01 % | $1,00 | $1,00 | $0,98 | 2,50K |
| 2026-09-11 | $0,99 | +1,02 % | $1,00 | $1,00 | $0,99 | 1,60K |
| 2026-09-10 | $0,98 | -2,00 % | $1,00 | $1,00 | $0,98 | 4,30K |
| 2026-09-09 | $1,00 | +5,26 % | $1,00 | $1,00 | $0,97 | 4,80K |
| 2026-09-08 | $0,95 | -1,04 % | $0,95 | $0,95 | $0,95 | 300 |
| 2026-09-04 | $0,96 | -0,72 % | $0,99 | $0,99 | $0,96 | 1,60K |
| 2026-09-03 | $0,97 | -3,30 % | $1,00 | $1,00 | $0,97 | 2,40K |
| 2026-09-02 | $1,00 | +0,10 % | $1,00 | $1,00 | $1,00 | 7,40K |
| 2026-09-01 | $1,00 | +0,20 % | $1,00 | $1,00 | $0,99 | 10,60K |
| 2026-08-31 | $1,00 | -2,25 % | $1,00 | $1,01 | $0,99 | 3,20K |
| 2026-08-28 | $1,02 | +0,99 % | $1,02 | $1,10 | $1,01 | 10,80K |
| 2026-08-27 | $1,01 | -0,98 % | $1,00 | $1,01 | $1,00 | 3,40K |
| 2026-08-26 | $1,02 | -4,67 % | $1,09 | $1,09 | $1,00 | 5,10K |
| 2026-08-25 | $1,07 | -2,73 % | $1,05 | $1,10 | $1,01 | 13,80K |
| 2026-08-24 | $1,10 | +5,77 % | $1,05 | $1,10 | $1,00 | 15,40K |
| 2026-08-21 | $1,04 | -2,35 % | $1,00 | $1,04 | $0,93 | 10,40K |
| 2026-08-20 | $1,07 | +6,93 % | $0,86 | $1,10 | $0,86 | 15,70K |
| 2026-08-19 | $1,00 | -0,40 % | $1,00 | $1,00 | $0,85 | 4,00K |
| 2026-08-18 | $1,00 | +1,01 % | $0,93 | $1,00 | $0,93 | 8,00K |
| 2026-08-17 | $0,99 | +8,79 % | $0,99 | $0,99 | $0,99 | 300 |
| 2026-08-14 | $0,91 | +4,60 % | $0,92 | $0,93 | $0,91 | 2,90K |
| 2026-08-13 | $0,87 | -14,45 % | $1,02 | $1,04 | $0,84 | 27,50K |
| 2026-08-12 | $1,02 | -10,79 % | $1,08 | $1,10 | $1,01 | 6,50K |
| 2026-08-11 | $1,14 | +3,64 % | $0,99 | $1,16 | $0,99 | 7,30K |
| 2026-08-10 | $1,10 | +17,02 % | $0,99 | $1,10 | $0,99 | 14,40K |
| 2026-08-07 | $0,94 | 0,00 % | $0,92 | $0,94 | $0,91 | 7,30K |
| 2026-08-06 | $0,94 | -11,32 % | $0,99 | $1,00 | $0,94 | 6,60K |
| 2026-08-05 | $1,06 | -6,19 % | $1,05 | $1,14 | $0,98 | 22,80K |
| 2026-08-04 | $1,13 | +21,24 % | $0,98 | $1,13 | $0,90 | 26,40K |
| 2026-08-03 | $0,93 | +10,30 % | $0,85 | $1,07 | $0,85 | 28,80K |
| 2026-07-31 | $0,85 | -6,11 % | $0,85 | $0,85 | $0,85 | 600 |
| 2026-07-30 | $0,90 | +1,12 % | $0,92 | $0,92 | $0,83 | 4,40K |
| 2026-07-29 | $0,89 | -2,20 % | $0,89 | $0,89 | $0,85 | 23,10K |
| 2026-07-28 | $0,91 | +1,11 % | $0,89 | $0,91 | $0,85 | 21,60K |
| 2026-07-27 | $0,90 | +4,05 % | $0,90 | $0,91 | $0,90 | 11,90K |
| 2026-07-24 | $0,87 | -3,89 % | $0,88 | $0,90 | $0,84 | 44,90K |
| 2026-07-23 | $0,90 | -1,10 % | $0,91 | $0,91 | $0,90 | 2,10K |
| 2026-07-22 | $0,91 | -3,81 % | $0,95 | $0,99 | $0,90 | 6,40K |
| 2026-07-21 | $0,95 | +7,50 % | $0,92 | $0,95 | $0,91 | 5,20K |
| 2026-07-20 | $0,88 | +2,33 % | $0,88 | $0,94 | $0,88 | 3,90K |
| 2026-07-17 | $0,86 | -2,27 % | $0,83 | $0,89 | $0,83 | 9,40K |
| 2026-07-16 | $0,88 | +2,33 % | $0,86 | $1,02 | $0,85 | 18,40K |
| 2026-07-15 | $0,86 | +2,38 % | $0,86 | $0,88 | $0,86 | 2,20K |
| 2026-07-14 | $0,84 | -5,19 % | $0,89 | $0,89 | $0,81 | 7,40K |
| 2026-07-13 | $0,89 | +3,02 % | $0,89 | $0,89 | $0,86 | 3,10K |
| 2026-07-10 | $0,86 | -2,27 % | $0,88 | $0,88 | $0,86 | 2,40K |
| 2026-07-09 | $0,88 | -3,30 % | $0,91 | $0,91 | $0,88 | 12,10K |
| 2026-07-08 | $0,91 | -5,89 % | $0,95 | $1,04 | $0,91 | 14,40K |
| 2026-07-07 | $0,97 | -0,31 % | $0,95 | $0,98 | $0,95 | 11,00K |
| 2026-07-06 | $0,97 | +2,11 % | $0,95 | $1,03 | $0,95 | 8,50K |
| 2026-07-02 | $0,95 | -1,55 % | $0,95 | $0,99 | $0,94 | 17,90K |
| 2026-07-01 | $0,96 | +1,58 % | $0,95 | $0,99 | $0,94 | 11,60K |
| 2026-06-30 | $0,95 | +5,56 % | $0,91 | $0,97 | $0,90 | 8,40K |
| 2026-06-29 | $0,90 | -4,26 % | $0,90 | $0,90 | $0,89 | 10,70K |
| 2026-06-26 | $0,94 | +10,20 % | $0,90 | $0,99 | $0,85 | 43,00K |
| 2026-06-25 | $0,85 | -17,58 % | $1,03 | $1,05 | $0,81 | 33,40K |
| 2026-06-24 | $1,03 | -5,91 % | $0,90 | $1,06 | $0,90 | 3,90K |
| 2026-06-23 | $1,10 | -3,51 % | $1,12 | $1,20 | $1,06 | 104,10K |
| 2026-06-22 | $1,14 | -5,00 % | $1,20 | $1,23 | $1,12 | 108,40K |
| 2026-06-18 | $1,20 | +0,84 % | $1,19 | $1,28 | $1,19 | 23,60K |
| 2026-06-17 | $1,19 | -7,54 % | $1,20 | $1,28 | $1,19 | 12,30K |
| 2026-06-16 | $1,29 | +0,55 % | $1,19 | $1,30 | $1,19 | 12,00K |
| 2026-06-15 | $1,28 | -2,29 % | $1,33 | $1,33 | $1,19 | 8,30K |
| 2026-06-12 | $1,31 | +0,77 % | $1,30 | $1,38 | $1,30 | 14,10K |
| 2026-06-11 | $1,30 | -5,11 % | $1,33 | $1,38 | $1,30 | 2,40K |
| 2026-06-10 | $1,37 | +1,48 % | $1,33 | $1,40 | $1,32 | 9,30K |
| 2026-06-09 | $1,35 | +1,50 % | $1,25 | $1,35 | $1,25 | 1,00K |
| 2026-06-08 | $1,33 | +5,89 % | $1,26 | $1,33 | $1,23 | 3,90K |
| 2026-06-05 | $1,26 | 0,00 % | $1,26 | $1,26 | $1,26 | 0 |
| 2026-06-04 | $1,26 | -1,95 % | $1,28 | $1,28 | $1,26 | 1,80K |
| 2026-06-03 | $1,28 | -1,46 % | $1,30 | $1,32 | $1,28 | 11,00K |
| 2026-06-02 | $1,30 | 0,00 % | $1,30 | $1,32 | $1,25 | 1,80K |
| 2026-06-01 | $1,30 | -2,99 % | $1,25 | $1,34 | $1,25 | 8,00K |
| 2026-05-29 | $1,34 | +2,29 % | $1,35 | $1,35 | $1,33 | 11,40K |
| 2026-05-28 | $1,31 | -2,96 % | $1,35 | $1,35 | $1,31 | 800 |
| 2026-05-27 | $1,35 | -2,17 % | $1,35 | $1,35 | $1,35 | 2,20K |