Neutron Holdings, Inc. LIME
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$28,17-0,26 (-0,91 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $28,17 | -0,91 % | $28,42 | $29,09 | $28,00 | 534,90K |
| 2026-09-29 | $28,43 | -1,69 % | $29,12 | $29,28 | $28,18 | 346,00K |
| 2026-09-28 | $28,92 | -0,99 % | $28,93 | $29,76 | $28,60 | 311,10K |
| 2026-09-25 | $29,21 | +2,17 % | $28,68 | $29,68 | $28,37 | 289,30K |
| 2026-09-24 | $28,59 | -0,03 % | $28,60 | $29,42 | $27,91 | 291,10K |
| 2026-09-23 | $28,60 | +0,85 % | $28,29 | $29,89 | $27,66 | 384,40K |
| 2026-09-22 | $28,36 | -2,24 % | $29,56 | $30,68 | $27,60 | 326,30K |
| 2026-09-21 | $29,01 | -6,24 % | $30,94 | $31,00 | $28,51 | 368,00K |
| 2026-09-18 | $30,94 | +3,00 % | $31,12 | $31,26 | $30,07 | 1,93M |
| 2026-09-17 | $30,04 | +2,18 % | $29,43 | $30,91 | $29,30 | 482,40K |
| 2026-09-16 | $29,40 | -3,57 % | $30,25 | $31,16 | $29,02 | 386,80K |
| 2026-09-15 | $30,49 | -0,78 % | $30,64 | $32,56 | $29,97 | 518,80K |
| 2026-09-14 | $30,73 | -3,12 % | $31,72 | $33,05 | $30,27 | 383,90K |
| 2026-09-11 | $31,72 | -3,06 % | $33,05 | $33,85 | $31,25 | 304,00K |
| 2026-09-10 | $32,72 | -4,02 % | $33,45 | $34,36 | $31,77 | 301,20K |
| 2026-09-09 | $34,09 | -9,31 % | $37,10 | $37,92 | $33,53 | 241,70K |
| 2026-09-08 | $37,59 | +2,29 % | $36,76 | $38,78 | $36,62 | 255,60K |
| 2026-09-04 | $36,75 | -5,36 % | $38,67 | $39,30 | $36,28 | 223,70K |
| 2026-09-03 | $38,83 | -6,73 % | $41,88 | $43,55 | $38,54 | 280,80K |
| 2026-09-02 | $41,63 | +4,10 % | $40,24 | $41,91 | $39,97 | 244,10K |
| 2026-09-01 | $39,99 | -0,97 % | $40,27 | $41,43 | $39,00 | 252,60K |
| 2026-08-31 | $40,38 | -4,63 % | $42,25 | $43,15 | $40,05 | 236,50K |
| 2026-08-28 | $42,34 | +0,05 % | $42,31 | $43,92 | $41,72 | 350,70K |
| 2026-08-27 | $42,32 | -2,20 % | $43,70 | $44,38 | $41,80 | 289,80K |
| 2026-08-26 | $43,27 | +2,08 % | $42,64 | $43,50 | $41,06 | 265,30K |
| 2026-08-25 | $42,39 | +2,74 % | $41,69 | $43,14 | $41,00 | 319,40K |
| 2026-08-24 | $41,26 | +0,49 % | $41,47 | $41,88 | $40,00 | 358,00K |
| 2026-08-21 | $41,06 | -2,31 % | $42,52 | $42,84 | $40,00 | 352,80K |
| 2026-08-20 | $42,03 | +11,40 % | $37,41 | $42,24 | $37,10 | 385,70K |
| 2026-08-19 | $37,73 | -2,71 % | $38,72 | $38,91 | $37,06 | 135,80K |
| 2026-08-18 | $38,78 | +3,61 % | $37,20 | $39,75 | $36,29 | 344,90K |
| 2026-08-17 | $37,43 | +0,97 % | $37,09 | $38,26 | $36,52 | 173,70K |
| 2026-08-14 | $37,07 | -6,86 % | $38,05 | $40,69 | $36,22 | 399,50K |
| 2026-08-13 | $39,80 | +5,68 % | $37,56 | $40,00 | $36,00 | 398,50K |
| 2026-08-12 | $37,66 | -6,94 % | $40,48 | $41,08 | $37,58 | 308,70K |
| 2026-08-11 | $40,47 | -0,39 % | $40,02 | $41,50 | $38,38 | 412,70K |
| 2026-08-10 | $40,63 | +6,14 % | $38,26 | $42,68 | $38,12 | 333,10K |
| 2026-08-07 | $38,28 | +4,70 % | $36,51 | $39,24 | $36,01 | 544,10K |
| 2026-08-06 | $36,56 | +2,70 % | $36,37 | $38,56 | $35,00 | 559,30K |
| 2026-08-05 | $35,60 | +14,54 % | $31,45 | $36,61 | $30,20 | 516,00K |
| 2026-08-04 | $31,08 | +9,32 % | $28,88 | $32,87 | $28,30 | 721,60K |
| 2026-08-03 | $28,43 | -3,76 % | $29,80 | $29,95 | $28,09 | 239,80K |
| 2026-07-31 | $29,54 | +7,03 % | $27,91 | $29,74 | $27,13 | 337,20K |
| 2026-07-30 | $27,60 | +2,53 % | $26,41 | $28,00 | $26,41 | 181,30K |
| 2026-07-29 | $26,92 | +0,11 % | $27,00 | $27,40 | $25,86 | 309,10K |
| 2026-07-28 | $26,89 | -0,92 % | $26,50 | $27,50 | $26,04 | 224,90K |
| 2026-07-27 | $27,14 | -3,86 % | $27,90 | $28,25 | $25,83 | 253,10K |
| 2026-07-24 | $28,23 | +5,14 % | $26,70 | $28,99 | $26,31 | 457,00K |
| 2026-07-23 | $26,85 | +2,17 % | $26,39 | $27,31 | $25,98 | 140,40K |
| 2026-07-22 | $26,28 | +4,08 % | $25,42 | $26,44 | $25,00 | 180,70K |
| 2026-07-21 | $25,25 | +0,92 % | $25,01 | $25,75 | $25,00 | 122,90K |
| 2026-07-20 | $25,02 | -4,54 % | $26,00 | $26,59 | $25,00 | 165,80K |
| 2026-07-17 | $26,21 | -0,38 % | $26,17 | $26,59 | $25,76 | 150,90K |
| 2026-07-16 | $26,31 | -1,31 % | $26,43 | $26,60 | $25,53 | 126,20K |
| 2026-07-15 | $26,66 | +1,02 % | $26,55 | $27,16 | $25,62 | 133,00K |
| 2026-07-14 | $26,39 | +2,05 % | $25,75 | $26,58 | $25,31 | 243,40K |
| 2026-07-13 | $25,86 | +3,27 % | $25,00 | $26,24 | $25,00 | 188,00K |
| 2026-07-10 | $25,04 | -1,80 % | $25,35 | $25,54 | $25,02 | 109,90K |
| 2026-07-09 | $25,50 | 0,00 % | $25,96 | $25,96 | $25,00 | 143,50K |
| 2026-07-08 | $25,50 | +5,55 % | $24,16 | $26,00 | $24,00 | 484,50K |
| 2026-07-07 | $24,16 | -3,36 % | $24,75 | $25,36 | $23,99 | 618,90K |
| 2026-07-06 | $25,00 | 0,00 % | $25,00 | $25,19 | $23,87 | 713,20K |
| 2026-07-02 | $25,00 | -3,85 % | $26,50 | $26,50 | $24,99 | 1,12M |
| 2026-07-01 | $26,00 | — | $27,00 | $28,95 | $26,00 | 3,69M |