KIDZ AI Inc. Class B KIDZ
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,29-0,12 (-4,98 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,29 | -4,98 % | $2,49 | $2,49 | $2,23 | 52,40K |
| 2026-10-01 | $2,41 | -1,23 % | $2,45 | $2,47 | $2,23 | 106,30K |
| 2026-09-30 | $2,44 | -4,31 % | $2,48 | $2,54 | $2,28 | 1,31M |
| 2026-09-29 | $2,55 | -0,78 % | $2,51 | $2,58 | $2,46 | 180,10K |
| 2026-09-28 | $2,57 | +2,80 % | $2,43 | $2,61 | $2,40 | 63,90K |
| 2026-09-25 | $2,50 | -4,21 % | $2,55 | $2,57 | $2,41 | 90,40K |
| 2026-09-24 | $2,61 | -7,28 % | $2,70 | $2,70 | $2,52 | 177,10K |
| 2026-09-23 | $2,82 | -5,38 % | $2,79 | $2,98 | $2,54 | 9,84M |
| 2026-09-22 | $2,97 | -3,41 % | $3,00 | $3,09 | $2,86 | 76,10K |
| 2026-09-21 | $3,08 | +3,70 % | $2,97 | $3,25 | $2,85 | 81,90K |
| 2026-09-18 | $2,97 | -4,19 % | $3,03 | $3,15 | $2,81 | 940,20K |
| 2026-09-17 | $3,10 | +1,31 % | $3,10 | $3,19 | $2,98 | 41,00K |
| 2026-09-16 | $3,06 | +1,49 % | $3,02 | $3,19 | $2,92 | 21,80K |
| 2026-09-15 | $3,02 | +3,61 % | $2,93 | $3,16 | $2,71 | 63,80K |
| 2026-09-14 | $2,91 | -13,78 % | $3,29 | $3,39 | $2,81 | 87,10K |
| 2026-09-11 | $3,38 | -4,39 % | $3,39 | $3,59 | $3,27 | 53,80K |
| 2026-09-10 | $3,53 | +1,44 % | $3,36 | $3,67 | $3,33 | 31,60K |
| 2026-09-09 | $3,48 | -5,69 % | $3,69 | $3,69 | $3,31 | 67,20K |
| 2026-09-08 | $3,69 | -2,12 % | $3,69 | $3,92 | $3,50 | 123,00K |
| 2026-09-04 | $3,77 | -5,75 % | $3,88 | $3,91 | $3,58 | 23,40K |
| 2026-09-03 | $4,00 | +6,38 % | $3,77 | $4,12 | $3,61 | 52,30K |
| 2026-09-02 | $3,76 | -7,16 % | $3,61 | $3,87 | $3,35 | 687,40K |
| 2026-09-01 | $4,05 | -10,60 % | $4,42 | $4,51 | $4,00 | 76,40K |
| 2026-08-31 | $4,53 | -3,31 % | $4,63 | $4,75 | $4,45 | 29,20K |
| 2026-08-28 | $4,68 | -3,20 % | $4,78 | $4,94 | $4,63 | 39,90K |
| 2026-08-27 | $4,84 | +4,09 % | $4,59 | $5,01 | $4,55 | 102,30K |
| 2026-08-26 | $4,65 | -1,90 % | $4,76 | $4,81 | $4,46 | 42,90K |
| 2026-08-25 | $4,74 | +10,75 % | $4,21 | $4,80 | $4,21 | 150,60K |
| 2026-08-24 | $4,28 | -4,68 % | $4,40 | $4,69 | $4,22 | 179,50K |
| 2026-08-21 | $4,49 | -10,91 % | $5,06 | $5,26 | $4,40 | 363,00K |
| 2026-08-20 | $5,04 | +5,44 % | $4,62 | $5,29 | $4,45 | 422,20K |
| 2026-08-19 | $4,78 | +1,27 % | $4,70 | $5,29 | $4,30 | 1,15M |
| 2026-08-18 | $4,72 | +15,97 % | $3,97 | $4,74 | $3,96 | 1,40M |
| 2026-08-17 | $4,07 | +2,78 % | $3,96 | $4,10 | $3,85 | 151,80K |
| 2026-08-14 | $3,96 | -4,12 % | $4,01 | $4,20 | $3,85 | 223,20K |
| 2026-08-13 | $4,13 | +0,85 % | $4,28 | $4,40 | $3,85 | 215,90K |
| 2026-08-12 | $4,09 | -3,53 % | $4,02 | $4,35 | $3,99 | 122,03K |
| 2026-08-11 | $4,24 | -29,78 % | $4,80 | $4,95 | $4,24 | 288,71K |
| 2026-08-10 | $6,05 | +0,75 % | $5,85 | $6,18 | $5,70 | 98,17K |
| 2026-08-07 | $6,00 | -4,76 % | $6,64 | $6,64 | $4,95 | 188,79K |
| 2026-08-06 | $6,30 | -3,67 % | $6,42 | $6,42 | $5,97 | 133,93K |
| 2026-08-05 | $6,54 | -2,46 % | $6,89 | $6,89 | $6,33 | 136,15K |
| 2026-08-04 | $6,70 | -20,18 % | $7,03 | $7,80 | $6,07 | 353,37K |
| 2026-08-03 | $8,40 | -0,36 % | $8,64 | $9,30 | $7,80 | 2,27M |
| 2026-07-31 | $8,43 | -7,26 % | $8,67 | $8,85 | $8,02 | 126,80K |
| 2026-07-30 | $9,09 | +1,34 % | $8,35 | $9,33 | $8,18 | 189,79K |
| 2026-07-29 | $8,97 | -8,00 % | $9,38 | $9,56 | $7,88 | 344,17K |
| 2026-07-28 | $9,75 | +7,97 % | $9,60 | $11,25 | $8,60 | 5,12M |
| 2026-07-27 | $9,03 | +43,68 % | $7,65 | $11,34 | $6,55 | 16,73M |
| 2026-07-24 | $6,28 | -22,98 % | $7,51 | $7,57 | $6,15 | 171,08K |
| 2026-07-23 | $8,16 | -5,06 % | $7,05 | $8,23 | $7,05 | 277,52K |
| 2026-07-22 | $8,60 | +2,32 % | $7,95 | $9,15 | $7,57 | 697,53K |
| 2026-07-21 | $8,40 | +35,92 % | $14,65 | $15,60 | $7,59 | 18,64M |
| 2026-07-20 | $6,18 | +0,24 % | $6,12 | $6,76 | $6,12 | 22,13K |
| 2026-07-17 | $6,16 | -9,67 % | $6,90 | $7,18 | $6,00 | 28,03K |
| 2026-07-16 | $6,82 | -23,53 % | $8,72 | $8,73 | $6,21 | 58,86K |
| 2026-07-15 | $8,93 | -5,25 % | $9,30 | $9,45 | $8,44 | 27,83K |
| 2026-07-14 | $9,42 | -6,55 % | $9,75 | $9,75 | $9,00 | 29,57K |
| 2026-07-13 | $10,08 | -10,40 % | $10,65 | $10,98 | $9,59 | 46,75K |
| 2026-07-10 | $11,25 | +7,91 % | $10,05 | $11,25 | $10,05 | 52,24K |
| 2026-07-09 | $10,43 | -16,27 % | $12,60 | $12,60 | $10,11 | 68,01K |
| 2026-07-08 | $12,45 | +12,77 % | $10,20 | $14,70 | $10,08 | 630,29K |
| 2026-07-07 | $11,04 | -29,90 % | $12,30 | $13,43 | $10,80 | 393,24K |
| 2026-07-06 | $15,75 | +54,41 % | $17,63 | $25,20 | $15,00 | 12,55M |
| 2026-07-02 | $10,20 | -5,29 % | $10,45 | $10,45 | $9,61 | 10,02K |
| 2026-07-01 | $10,77 | +5,90 % | $9,85 | $10,77 | $9,59 | 10,07K |
| 2026-06-30 | $10,17 | -5,57 % | $10,45 | $10,50 | $9,48 | 11,35K |
| 2026-06-29 | $10,77 | -12,22 % | $11,69 | $11,69 | $9,75 | 24,99K |
| 2026-06-26 | $12,27 | -1,09 % | $12,40 | $12,45 | $11,52 | 13,73K |
| 2026-06-25 | $12,40 | -16,04 % | $13,24 | $13,50 | $11,48 | 75,87K |
| 2026-06-24 | $14,77 | +0,51 % | $14,85 | $16,20 | $14,10 | 377,15K |
| 2026-06-23 | $14,70 | -31,47 % | $16,05 | $16,50 | $13,95 | 91,28K |
| 2026-06-22 | $21,45 | -4,03 % | $22,05 | $22,95 | $21,00 | 528,61K |
| 2026-06-18 | $22,35 | +0,68 % | $21,75 | $23,25 | $21,75 | 5,73K |
| 2026-06-17 | $22,20 | +4,23 % | $20,40 | $22,50 | $19,65 | 15,97K |
| 2026-06-16 | $21,30 | -15,98 % | $24,75 | $25,08 | $20,55 | 27,10K |
| 2026-06-15 | $25,35 | -1,74 % | $24,60 | $28,95 | $24,15 | 25,58K |
| 2026-06-12 | $25,80 | -7,03 % | $26,10 | $27,34 | $25,50 | 32,60K |
| 2026-06-11 | $27,75 | +4,52 % | $24,00 | $27,75 | $23,25 | 277,97K |
| 2026-06-10 | $26,55 | -25,79 % | $29,25 | $32,85 | $26,10 | 785,30K |
| 2026-06-09 | $35,78 | -1,85 % | $36,60 | $37,19 | $32,25 | 10,99K |
| 2026-06-08 | $36,45 | +1,67 % | $35,85 | $40,67 | $32,70 | 23,59K |
| 2026-06-05 | $35,85 | -11,48 % | $35,55 | $38,55 | $32,10 | 12,40K |
| 2026-06-04 | $40,50 | -23,73 % | $37,65 | $43,50 | $35,70 | 25,77K |
| 2026-06-03 | $53,10 | +4,42 % | $50,55 | $54,00 | $49,65 | 21,65K |
| 2026-06-02 | $50,85 | -11,95 % | $57,75 | $57,75 | $47,70 | 23,94K |
| 2026-06-01 | $57,75 | -4,23 % | $61,50 | $65,70 | $57,75 | 77,98K |
| 2026-05-29 | $60,30 | -3,13 % | $60,60 | $68,25 | $57,60 | 40,05K |
| 2026-05-28 | $62,25 | -3,04 % | $61,80 | $62,25 | $56,10 | 21,77K |
| 2026-05-27 | $64,20 | -15,25 % | $74,70 | $74,70 | $59,10 | 24,88K |