Knorex Ltd. Class A KNRX
AMEX · Vereinigte Staaten · Technologiedienstleistungen
$0,2831-0,03 (-10,44 %)
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 | $0,28 | -11,68 % | $0,31 | $0,31 | $0,25 | 1,68M |
| 2026-09-30 | $0,32 | -14,59 % | $0,32 | $0,38 | $0,31 | 4,50M |
| 2026-09-29 | $0,37 | -69,92 % | $0,69 | $0,69 | $0,28 | 23,21M |
| 2026-09-28 | $1,23 | +304,61 % | $0,32 | $1,60 | $0,32 | 291,22M |
| 2026-09-25 | $0,30 | -2,88 % | $0,31 | $0,31 | $0,30 | 13,70K |
| 2026-09-24 | $0,31 | -2,19 % | $0,32 | $0,32 | $0,31 | 3,50K |
| 2026-09-23 | $0,32 | +5,96 % | $0,30 | $0,32 | $0,30 | 17,70K |
| 2026-09-22 | $0,30 | -0,33 % | $0,29 | $0,31 | $0,29 | 22,30K |
| 2026-09-21 | $0,30 | -4,11 % | $0,31 | $0,35 | $0,28 | 34,00K |
| 2026-09-18 | $0,32 | -2,47 % | $0,33 | $0,33 | $0,32 | 11,50K |
| 2026-09-17 | $0,32 | +2,86 % | $0,34 | $0,34 | $0,31 | 15,50K |
| 2026-09-16 | $0,31 | -3,08 % | $0,32 | $0,35 | $0,30 | 44,70K |
| 2026-09-15 | $0,32 | -4,41 % | $0,34 | $0,35 | $0,31 | 39,40K |
| 2026-09-14 | $0,34 | -3,41 % | $0,35 | $0,35 | $0,33 | 19,00K |
| 2026-09-11 | $0,35 | -2,22 % | $0,35 | $0,37 | $0,35 | 27,70K |
| 2026-09-10 | $0,36 | -4,51 % | $0,38 | $0,38 | $0,36 | 11,10K |
| 2026-09-09 | $0,38 | +4,72 % | $0,37 | $0,38 | $0,36 | 13,90K |
| 2026-09-08 | $0,36 | -1,37 % | $0,37 | $0,37 | $0,36 | 15,60K |
| 2026-09-04 | $0,37 | -1,35 % | $0,38 | $0,38 | $0,37 | 26,60K |
| 2026-09-03 | $0,37 | 0,00 % | $0,37 | $0,39 | $0,37 | 29,40K |
| 2026-09-02 | $0,37 | -6,09 % | $0,38 | $0,39 | $0,37 | 23,70K |
| 2026-09-01 | $0,39 | +4,79 % | $0,39 | $0,42 | $0,37 | 57,90K |
| 2026-08-31 | $0,38 | -8,29 % | $0,41 | $0,49 | $0,37 | 177,10K |
| 2026-08-28 | $0,41 | -2,38 % | $0,41 | $0,43 | $0,40 | 258,10K |
| 2026-08-27 | $0,42 | -3,45 % | $0,42 | $0,45 | $0,40 | 253,50K |
| 2026-08-26 | $0,44 | -0,91 % | $0,43 | $0,47 | $0,41 | 301,30K |
| 2026-08-25 | $0,44 | +2,33 % | $0,40 | $0,47 | $0,40 | 646,80K |
| 2026-08-24 | $0,43 | -17,50 % | $0,39 | $0,43 | $0,37 | 2,75M |
| 2026-08-21 | $0,52 | +57,58 % | $0,37 | $0,58 | $0,36 | 144,32M |
| 2026-08-20 | $0,33 | -2,94 % | $0,36 | $0,36 | $0,33 | 12,10K |
| 2026-08-19 | $0,34 | -0,87 % | $0,36 | $0,36 | $0,33 | 24,20K |
| 2026-08-18 | $0,34 | +2,69 % | $0,34 | $0,35 | $0,33 | 5,30K |
| 2026-08-17 | $0,33 | -0,89 % | $0,33 | $0,33 | $0,33 | 5,30K |
| 2026-08-14 | $0,34 | -10,13 % | $0,35 | $0,35 | $0,33 | 7,50K |
| 2026-08-13 | $0,38 | +11,61 % | $0,39 | $0,39 | $0,34 | 36,20K |
| 2026-08-12 | $0,34 | -4,00 % | $0,35 | $0,36 | $0,34 | 18,40K |
| 2026-08-11 | $0,35 | -3,85 % | $0,36 | $0,36 | $0,35 | 4,50K |
| 2026-08-10 | $0,36 | -3,19 % | $0,35 | $0,39 | $0,35 | 19,00K |
| 2026-08-07 | $0,38 | +0,80 % | $0,38 | $0,38 | $0,31 | 82,10K |
| 2026-08-06 | $0,37 | -4,11 % | $0,39 | $0,39 | $0,37 | 10,80K |
| 2026-08-05 | $0,39 | -0,51 % | $0,38 | $0,39 | $0,36 | 19,40K |
| 2026-08-04 | $0,39 | -7,57 % | $0,41 | $0,45 | $0,37 | 38,20K |
| 2026-08-03 | $0,42 | +3,17 % | $0,40 | $0,47 | $0,40 | 10,00K |
| 2026-07-31 | $0,41 | -12,02 % | $0,43 | $0,43 | $0,40 | 24,40K |
| 2026-07-30 | $0,47 | -0,64 % | $0,43 | $0,49 | $0,43 | 30,60K |
| 2026-07-29 | $0,47 | -1,88 % | $0,43 | $0,49 | $0,43 | 20,70K |
| 2026-07-28 | $0,48 | +7,66 % | $0,40 | $0,48 | $0,40 | 35,30K |
| 2026-07-27 | $0,44 | +10,72 % | $0,42 | $0,46 | $0,40 | 43,00K |
| 2026-07-24 | $0,40 | +0,25 % | $0,38 | $0,45 | $0,38 | 28,50K |
| 2026-07-23 | $0,40 | 0,00 % | $0,39 | $0,41 | $0,37 | 31,40K |
| 2026-07-22 | $0,40 | +6,95 % | $0,37 | $0,41 | $0,37 | 35,20K |
| 2026-07-21 | $0,37 | +0,54 % | $0,37 | $0,39 | $0,36 | 20,30K |
| 2026-07-20 | $0,37 | +1,09 % | $0,36 | $0,41 | $0,36 | 12,40K |
| 2026-07-17 | $0,37 | -3,16 % | $0,38 | $0,39 | $0,37 | 21,40K |
| 2026-07-16 | $0,38 | -5,00 % | $0,38 | $0,40 | $0,36 | 62,00K |
| 2026-07-15 | $0,40 | -4,76 % | $0,41 | $0,41 | $0,36 | 81,40K |
| 2026-07-14 | $0,42 | -3,00 % | $0,43 | $0,43 | $0,39 | 218,40K |
| 2026-07-13 | $0,43 | +5,61 % | $0,34 | $0,43 | $0,34 | 11,94M |
| 2026-07-10 | $0,41 | +0,99 % | $0,42 | $0,43 | $0,41 | 12,50K |
| 2026-07-09 | $0,41 | +3,84 % | $0,36 | $0,41 | $0,36 | 2,80K |
| 2026-07-08 | $0,39 | -7,57 % | $0,44 | $0,44 | $0,39 | 33,60K |
| 2026-07-07 | $0,42 | -6,21 % | $0,41 | $0,49 | $0,41 | 24,30K |
| 2026-07-06 | $0,45 | +5,62 % | $0,43 | $0,46 | $0,43 | 17,80K |
| 2026-07-02 | $0,43 | -6,56 % | $0,49 | $0,49 | $0,40 | 28,50K |
| 2026-07-01 | $0,46 | -5,38 % | $0,44 | $0,49 | $0,44 | 13,50K |
| 2026-06-30 | $0,48 | +1,90 % | $0,47 | $0,50 | $0,44 | 28,60K |
| 2026-06-29 | $0,47 | +8,22 % | $0,44 | $0,49 | $0,39 | 36,80K |
| 2026-06-26 | $0,44 | +1,62 % | $0,45 | $0,49 | $0,41 | 48,80K |
| 2026-06-25 | $0,43 | -3,79 % | $0,46 | $0,47 | $0,43 | 67,60K |
| 2026-06-24 | $0,45 | -4,48 % | $0,50 | $0,50 | $0,43 | 100,90K |
| 2026-06-23 | $0,47 | +1,74 % | $0,47 | $0,48 | $0,44 | 7,50K |
| 2026-06-22 | $0,46 | -0,86 % | $0,46 | $0,47 | $0,46 | 15,40K |
| 2026-06-18 | $0,47 | +0,65 % | $0,45 | $0,49 | $0,45 | 14,30K |
| 2026-06-17 | $0,46 | +8,45 % | $0,41 | $0,49 | $0,41 | 49,10K |
| 2026-06-16 | $0,43 | 0,00 % | $0,43 | $0,45 | $0,43 | 33,90K |
| 2026-06-15 | $0,43 | -5,33 % | $0,45 | $0,51 | $0,39 | 139,60K |
| 2026-06-12 | $0,45 | -10,00 % | $0,50 | $0,51 | $0,45 | 333,00K |
| 2026-06-11 | $0,50 | -15,25 % | $0,55 | $0,57 | $0,47 | 115,50K |
| 2026-06-10 | $0,59 | +1,37 % | $0,56 | $0,60 | $0,56 | 49,00K |
| 2026-06-09 | $0,58 | +2,11 % | $0,58 | $0,61 | $0,55 | 31,70K |
| 2026-06-08 | $0,57 | -4,52 % | $0,55 | $0,58 | $0,55 | 21,60K |
| 2026-06-05 | $0,60 | -1,81 % | $0,63 | $0,65 | $0,52 | 50,70K |
| 2026-06-04 | $0,61 | -4,70 % | $0,63 | $0,67 | $0,61 | 28,30K |
| 2026-06-03 | $0,64 | +15,58 % | $0,58 | $0,65 | $0,56 | 226,70K |
| 2026-06-02 | $0,55 | +13,81 % | $0,51 | $0,64 | $0,50 | 109,70K |
| 2026-06-01 | $0,49 | -20,62 % | $0,58 | $0,61 | $0,39 | 157,30K |
| 2026-05-29 | $0,61 | -2,40 % | $0,60 | $0,63 | $0,57 | 72,30K |
| 2026-05-28 | $0,63 | +0,32 % | $0,61 | $0,63 | $0,60 | 31,20K |
| 2026-05-27 | $0,62 | -15,10 % | $0,74 | $0,74 | $0,60 | 150,50K |
| 2026-05-26 | $0,74 | -5,41 % | $0,75 | $0,77 | $0,72 | 63,10K |