Keystone Acquisition Corp. Class A KEYY
NASDAQ · Vereinigte Staaten · Finanzen
$9,95+0,03 (+0,30 %)
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 | $9,92 | -0,30 % | $9,92 | $9,92 | $9,92 | 81,00K |
| 2026-09-30 | $9,95 | +0,30 % | $9,92 | $9,95 | $9,92 | 10,70K |
| 2026-09-29 | $9,92 | 0,00 % | $9,92 | $9,92 | $9,92 | 0 |
| 2026-09-28 | $9,92 | +0,10 % | $9,92 | $9,92 | $9,91 | 1,90K |
| 2026-09-25 | $9,91 | 0,00 % | $9,91 | $9,91 | $9,91 | 0 |
| 2026-09-24 | $9,91 | 0,00 % | $9,91 | $9,91 | $9,91 | 50,30K |
| 2026-09-23 | $9,91 | 0,00 % | $9,91 | $9,91 | $9,91 | 57,00K |
| 2026-09-22 | $9,91 | 0,00 % | $9,90 | $9,91 | $9,90 | 3,70K |
| 2026-09-21 | $9,91 | 0,00 % | $9,90 | $9,91 | $9,90 | 1,20K |
| 2026-09-18 | $9,91 | 0,00 % | $9,92 | $9,92 | $9,90 | 800 |
| 2026-09-17 | $9,91 | -0,10 % | $9,91 | $9,91 | $9,91 | 653,60K |
| 2026-09-16 | $9,92 | +0,10 % | $9,92 | $9,92 | $9,92 | 200 |
| 2026-09-15 | $9,91 | 0,00 % | $9,91 | $9,91 | $9,90 | 227,70K |
| 2026-09-14 | $9,91 | +0,10 % | $9,92 | $9,92 | $9,91 | 50,30K |
| 2026-09-11 | $9,90 | 0,00 % | $9,90 | $9,90 | $9,90 | 0 |
| 2026-09-10 | $9,90 | -0,10 % | $9,91 | $9,91 | $9,90 | 52,40K |
| 2026-09-09 | $9,91 | 0,00 % | $9,91 | $9,91 | $9,91 | 0 |
| 2026-09-08 | $9,91 | -0,10 % | $9,90 | $9,92 | $9,90 | 491,60K |
| 2026-09-04 | $9,92 | 0,00 % | $9,92 | $9,92 | $9,92 | 0 |
| 2026-09-03 | $9,92 | 0,00 % | $9,92 | $9,92 | $9,92 | 0 |
| 2026-09-02 | $9,92 | +0,20 % | $9,90 | $9,92 | $9,90 | 291,20K |
| 2026-09-01 | $9,90 | 0,00 % | $9,90 | $9,90 | $9,90 | 500,00K |
| 2026-08-31 | $9,90 | 0,00 % | $9,92 | $9,92 | $9,89 | 251,90K |
| 2026-08-28 | $9,90 | 0,00 % | $9,90 | $9,90 | $9,90 | 22,90K |
| 2026-08-27 | $9,90 | +0,10 % | $9,86 | $9,90 | $9,86 | 10,10K |
| 2026-08-26 | $9,89 | +0,10 % | $9,89 | $9,89 | $9,89 | 139,00K |
| 2026-08-25 | $9,88 | -0,20 % | $9,86 | $9,89 | $9,86 | 56,70K |
| 2026-08-24 | $9,90 | +0,20 % | $9,90 | $9,90 | $9,90 | 500 |
| 2026-08-21 | $9,88 | 0,00 % | $9,88 | $9,88 | $9,88 | 4,60K |
| 2026-08-20 | $9,88 | 0,00 % | $9,88 | $9,88 | $9,88 | 0 |
| 2026-08-19 | $9,88 | 0,00 % | $9,88 | $9,88 | $9,88 | 0 |
| 2026-08-18 | $9,88 | 0,00 % | $9,88 | $9,88 | $9,88 | 1,80K |
| 2026-08-17 | $9,88 | -0,10 % | $9,88 | $9,88 | $9,88 | 211,50K |
| 2026-08-14 | $9,89 | +0,10 % | $9,90 | $9,90 | $9,89 | 600 |
| 2026-08-13 | $9,88 | +0,10 % | $9,88 | $9,89 | $9,88 | 72,50K |
| 2026-08-12 | $9,87 | +0,20 % | $9,88 | $9,88 | $9,86 | 521,90K |
| 2026-08-11 | $9,85 | 0,00 % | $9,85 | $9,85 | $9,85 | 0 |
| 2026-08-10 | $9,85 | 0,00 % | $9,85 | $9,85 | $9,85 | 0 |
| 2026-08-07 | $9,85 | 0,00 % | $9,85 | $9,85 | $9,85 | 0 |
| 2026-08-06 | $9,85 | -0,20 % | $9,88 | $9,88 | $9,84 | 28,90K |
| 2026-08-05 | $9,87 | 0,00 % | $9,87 | $9,87 | $9,87 | 0 |
| 2026-08-04 | $9,87 | +0,10 % | $9,87 | $9,87 | $9,87 | 5,00K |
| 2026-08-03 | $9,86 | 0,00 % | $9,86 | $9,86 | $9,86 | 0 |
| 2026-07-31 | $9,86 | -0,20 % | $9,84 | $9,88 | $9,84 | 1,20K |
| 2026-07-30 | $9,88 | +0,30 % | $9,88 | $9,88 | $9,88 | 100 |
| 2026-07-29 | $9,85 | 0,00 % | $9,87 | $9,87 | $9,85 | 2,50K |
| 2026-07-28 | $9,85 | -0,10 % | $9,86 | $9,86 | $9,85 | 2,50K |
| 2026-07-27 | $9,86 | 0,00 % | $9,86 | $9,86 | $9,86 | 700 |
| 2026-07-24 | $9,86 | -0,10 % | $9,85 | $9,88 | $9,85 | 2,20K |
| 2026-07-23 | $9,87 | 0,00 % | $9,87 | $9,87 | $9,87 | 0 |
| 2026-07-22 | $9,87 | 0,00 % | $9,87 | $9,87 | $9,87 | 0 |
| 2026-07-21 | $9,87 | 0,00 % | $9,87 | $9,87 | $9,87 | 0 |
| 2026-07-20 | $9,87 | +0,10 % | $9,86 | $9,88 | $9,85 | 6,10K |
| 2026-07-17 | $9,86 | 0,00 % | $9,86 | $9,86 | $9,86 | 0 |
| 2026-07-16 | $9,86 | 0,00 % | $9,86 | $9,86 | $9,86 | 1,80K |
| 2026-07-15 | $9,86 | -0,10 % | $9,86 | $9,86 | $9,86 | 100 |
| 2026-07-14 | $9,87 | 0,00 % | $9,86 | $9,88 | $9,86 | 1,40K |
| 2026-07-13 | $9,87 | 0,00 % | $9,87 | $9,87 | $9,87 | 700 |
| 2026-07-10 | $9,87 | -0,30 % | $9,87 | $9,87 | $9,85 | 87,20K |
| 2026-07-09 | $9,90 | +0,30 % | $9,84 | $9,90 | $9,84 | 63,40K |
| 2026-07-08 | $9,87 | 0,00 % | $9,86 | $9,87 | $9,86 | 1,14M |
| 2026-07-07 | $9,87 | -0,10 % | $9,86 | $9,89 | $9,86 | 1,50K |
| 2026-07-06 | $9,88 | 0,00 % | $9,90 | $9,90 | $9,87 | 1,20K |
| 2026-07-02 | $9,88 | 0,00 % | $9,86 | $9,88 | $9,86 | 1,00K |
| 2026-07-01 | $9,88 | +0,20 % | $9,86 | $9,88 | $9,86 | 179,70K |
| 2026-06-30 | $9,86 | 0,00 % | $9,86 | $9,87 | $9,86 | 839,50K |
| 2026-06-29 | $9,86 | 0,00 % | $9,88 | $9,88 | $9,86 | 109,00K |
| 2026-06-26 | $9,86 | -0,10 % | $9,87 | $9,87 | $9,86 | 2,60K |
| 2026-06-25 | $9,87 | 0,00 % | $9,88 | $9,88 | $9,86 | 110,00K |
| 2026-06-24 | $9,87 | -0,10 % | $9,89 | $9,89 | $9,87 | 382,10K |
| 2026-06-23 | $9,88 | -0,40 % | $9,88 | $9,89 | $9,88 | 9,30K |
| 2026-06-22 | $9,92 | — | $10,00 | $10,00 | $9,88 | 24,10K |