SEALSQ Corp. LAES
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$2,36+0,02 (+0,85 %)
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 | $2,38 | +1,50 % | $2,32 | $2,40 | $2,31 | 2,33M |
| 2026-09-30 | $2,34 | +0,86 % | $2,35 | $2,41 | $2,33 | 3,24M |
| 2026-09-29 | $2,32 | +1,75 % | $2,30 | $2,34 | $2,28 | 3,25M |
| 2026-09-28 | $2,28 | -2,98 % | $2,32 | $2,35 | $2,27 | 3,69M |
| 2026-09-25 | $2,35 | +1,29 % | $2,34 | $2,37 | $2,30 | 5,36M |
| 2026-09-24 | $2,32 | +0,87 % | $2,27 | $2,33 | $2,24 | 5,08M |
| 2026-09-23 | $2,30 | -2,13 % | $2,47 | $2,48 | $2,29 | 4,98M |
| 2026-09-22 | $2,35 | -0,42 % | $2,35 | $2,37 | $2,31 | 3,60M |
| 2026-09-21 | $2,36 | +5,36 % | $2,32 | $2,38 | $2,31 | 5,38M |
| 2026-09-18 | $2,24 | -2,61 % | $2,33 | $2,36 | $2,22 | 4,75M |
| 2026-09-17 | $2,30 | +5,02 % | $2,25 | $2,34 | $2,25 | 5,66M |
| 2026-09-16 | $2,19 | -4,78 % | $2,32 | $2,33 | $2,15 | 6,65M |
| 2026-09-15 | $2,30 | -0,86 % | $2,34 | $2,37 | $2,25 | 6,07M |
| 2026-09-14 | $2,32 | -2,52 % | $2,31 | $2,36 | $2,28 | 5,24M |
| 2026-09-11 | $2,38 | 0,00 % | $2,42 | $2,46 | $2,37 | 3,88M |
| 2026-09-10 | $2,38 | -0,83 % | $2,36 | $2,40 | $2,34 | 4,10M |
| 2026-09-09 | $2,40 | -2,04 % | $2,43 | $2,49 | $2,40 | 5,35M |
| 2026-09-08 | $2,45 | +1,24 % | $2,51 | $2,56 | $2,45 | 5,79M |
| 2026-09-04 | $2,42 | +0,83 % | $2,41 | $2,44 | $2,39 | 3,90M |
| 2026-09-03 | $2,40 | +1,69 % | $2,39 | $2,43 | $2,38 | 5,67M |
| 2026-09-02 | $2,36 | -1,26 % | $2,37 | $2,41 | $2,35 | 3,69M |
| 2026-09-01 | $2,39 | -4,02 % | $2,41 | $2,44 | $2,33 | 7,08M |
| 2026-08-31 | $2,49 | +0,40 % | $2,47 | $2,53 | $2,45 | 4,58M |
| 2026-08-28 | $2,48 | -4,98 % | $2,57 | $2,60 | $2,44 | 8,72M |
| 2026-08-27 | $2,61 | +5,24 % | $2,53 | $2,63 | $2,52 | 6,62M |
| 2026-08-26 | $2,48 | -2,36 % | $2,52 | $2,54 | $2,44 | 5,02M |
| 2026-08-25 | $2,54 | +2,42 % | $2,51 | $2,55 | $2,48 | 4,65M |
| 2026-08-24 | $2,48 | -2,36 % | $2,50 | $2,52 | $2,45 | 6,14M |
| 2026-08-21 | $2,54 | +1,60 % | $2,50 | $2,59 | $2,48 | 11,07M |
| 2026-08-20 | $2,50 | -3,85 % | $2,60 | $2,62 | $2,48 | 9,45M |
| 2026-08-19 | $2,60 | -5,11 % | $2,76 | $2,81 | $2,58 | 15,35M |
| 2026-08-18 | $2,74 | -5,52 % | $2,70 | $2,82 | $2,67 | 8,62M |
| 2026-08-17 | $2,90 | -3,65 % | $2,94 | $2,98 | $2,84 | 8,41M |
| 2026-08-14 | $3,01 | +5,99 % | $2,84 | $3,07 | $2,82 | 15,49M |
| 2026-08-13 | $2,84 | +6,77 % | $2,65 | $2,87 | $2,63 | 12,77M |
| 2026-08-12 | $2,66 | +4,31 % | $2,61 | $2,70 | $2,57 | 7,07M |
| 2026-08-11 | $2,55 | -0,39 % | $2,59 | $2,62 | $2,53 | 3,44M |
| 2026-08-10 | $2,56 | -0,39 % | $2,59 | $2,60 | $2,50 | 7,49M |
| 2026-08-07 | $2,57 | +3,21 % | $2,52 | $2,60 | $2,47 | 14,05M |
| 2026-08-06 | $2,49 | +1,22 % | $2,46 | $2,54 | $2,39 | 8,72M |
| 2026-08-05 | $2,46 | -3,15 % | $2,49 | $2,53 | $2,43 | 7,38M |
| 2026-08-04 | $2,54 | +1,20 % | $2,60 | $2,65 | $2,51 | 10,23M |
| 2026-08-03 | $2,51 | +6,36 % | $2,34 | $2,55 | $2,32 | 11,54M |
| 2026-07-31 | $2,36 | 0,00 % | $2,44 | $2,47 | $2,33 | 18,68M |
| 2026-07-30 | $2,36 | +4,89 % | $2,30 | $2,39 | $2,30 | 15,22M |
| 2026-07-29 | $2,25 | -3,85 % | $2,30 | $2,35 | $2,22 | 28,52M |
| 2026-07-28 | $2,34 | -5,65 % | $2,41 | $2,41 | $2,26 | 21,83M |
| 2026-07-27 | $2,48 | +2,06 % | $2,46 | $2,56 | $2,37 | 22,63M |
| 2026-07-24 | $2,43 | -5,45 % | $2,53 | $2,57 | $2,43 | 13,97M |
| 2026-07-23 | $2,57 | -1,15 % | $2,53 | $2,64 | $2,51 | 15,10M |
| 2026-07-22 | $2,60 | +0,39 % | $2,56 | $2,65 | $2,55 | 13,98M |
| 2026-07-21 | $2,59 | +0,78 % | $2,60 | $2,67 | $2,57 | 12,43M |
| 2026-07-20 | $2,57 | +1,18 % | $2,55 | $2,62 | $2,50 | 14,17M |
| 2026-07-17 | $2,54 | +4,10 % | $2,37 | $2,58 | $2,35 | 16,55M |
| 2026-07-16 | $2,44 | -7,92 % | $2,52 | $2,57 | $2,42 | 11,71M |
| 2026-07-15 | $2,65 | -2,57 % | $2,75 | $2,80 | $2,59 | 12,66M |
| 2026-07-14 | $2,72 | +0,37 % | $2,78 | $2,79 | $2,67 | 11,03M |
| 2026-07-13 | $2,71 | -3,21 % | $2,75 | $2,76 | $2,66 | 9,34M |
| 2026-07-10 | $2,80 | -2,44 % | $2,93 | $2,97 | $2,80 | 9,02M |
| 2026-07-09 | $2,87 | +1,06 % | $2,85 | $2,92 | $2,80 | 12,23M |
| 2026-07-08 | $2,84 | +1,43 % | $2,73 | $2,91 | $2,73 | 10,55M |
| 2026-07-07 | $2,80 | -6,67 % | $2,92 | $2,94 | $2,74 | 12,58M |
| 2026-07-06 | $3,00 | -0,99 % | $2,99 | $3,15 | $2,97 | 13,22M |
| 2026-07-02 | $3,03 | -2,26 % | $3,11 | $3,20 | $2,87 | 24,23M |
| 2026-07-01 | $3,10 | -1,59 % | $3,10 | $3,25 | $3,06 | 15,68M |
| 2026-06-30 | $3,15 | -1,87 % | $3,19 | $3,35 | $3,11 | 17,93M |
| 2026-06-29 | $3,21 | +2,88 % | $3,13 | $3,30 | $3,04 | 23,45M |
| 2026-06-26 | $3,12 | -1,58 % | $3,08 | $3,17 | $3,03 | 21,30M |
| 2026-06-25 | $3,17 | -1,86 % | $3,27 | $3,45 | $3,08 | 24,04M |
| 2026-06-24 | $3,23 | -3,29 % | $3,28 | $3,34 | $3,10 | 21,06M |
| 2026-06-23 | $3,34 | +7,74 % | $3,02 | $3,43 | $2,97 | 37,99M |
| 2026-06-22 | $3,10 | -0,64 % | $3,10 | $3,27 | $3,07 | 17,00M |
| 2026-06-18 | $3,12 | +3,65 % | $3,12 | $3,15 | $2,97 | 20,21M |
| 2026-06-17 | $3,01 | -1,95 % | $3,09 | $3,18 | $2,98 | 22,24M |
| 2026-06-16 | $3,07 | -8,90 % | $3,33 | $3,35 | $3,07 | 20,06M |
| 2026-06-15 | $3,37 | +8,71 % | $3,29 | $3,51 | $3,20 | 21,39M |
| 2026-06-12 | $3,10 | -3,13 % | $3,20 | $3,22 | $3,05 | 21,90M |
| 2026-06-11 | $3,20 | +5,26 % | $3,03 | $3,21 | $2,98 | 21,08M |
| 2026-06-10 | $3,04 | -1,30 % | $3,06 | $3,26 | $3,02 | 18,15M |
| 2026-06-09 | $3,08 | -4,35 % | $3,24 | $3,36 | $2,94 | 20,17M |
| 2026-06-08 | $3,22 | +0,62 % | $3,35 | $3,36 | $3,21 | 9,57M |
| 2026-06-05 | $3,20 | -12,33 % | $3,54 | $3,56 | $3,06 | 17,96M |
| 2026-06-04 | $3,65 | +5,49 % | $3,36 | $3,80 | $3,36 | 22,24M |
| 2026-06-03 | $3,46 | -6,74 % | $3,65 | $3,66 | $3,43 | 17,23M |
| 2026-06-02 | $3,71 | +4,51 % | $3,56 | $3,84 | $3,55 | 18,75M |
| 2026-06-01 | $3,55 | +2,01 % | $3,39 | $3,64 | $3,34 | 16,33M |
| 2026-05-29 | $3,48 | -6,45 % | $3,65 | $3,66 | $3,36 | 19,82M |
| 2026-05-28 | $3,72 | +6,90 % | $3,48 | $3,83 | $3,41 | 22,26M |
| 2026-05-27 | $3,48 | -2,25 % | $3,42 | $3,53 | $3,25 | 21,50M |
| 2026-05-26 | $3,56 | +5,33 % | $3,51 | $3,90 | $3,48 | 33,22M |