Metalpha Technology Holding Limited MATH
NASDAQ · Vereinigte Staaten · Transport
$1,10+0,05 (+4,76 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,10 | +4,76 % | $1,10 | $1,12 | $1,08 | 37,67K |
| 2026-10-01 | $1,05 | -4,55 % | $1,11 | $1,11 | $1,05 | 41,00K |
| 2026-09-30 | $1,10 | 0,00 % | $1,12 | $1,14 | $1,09 | 42,30K |
| 2026-09-29 | $1,10 | +6,80 % | $1,03 | $1,11 | $1,02 | 102,50K |
| 2026-09-28 | $1,03 | +4,99 % | $0,98 | $1,04 | $0,96 | 79,00K |
| 2026-09-25 | $0,98 | -1,90 % | $0,97 | $1,00 | $0,96 | 37,90K |
| 2026-09-24 | $1,00 | 0,00 % | $0,90 | $1,00 | $0,90 | 55,90K |
| 2026-09-23 | $1,00 | 0,00 % | $0,93 | $1,01 | $0,93 | 52,80K |
| 2026-09-22 | $1,00 | -0,99 % | $0,98 | $1,03 | $0,95 | 53,10K |
| 2026-09-21 | $1,01 | 0,00 % | $1,01 | $1,01 | $0,96 | 87,00K |
| 2026-09-18 | $1,01 | +2,43 % | $1,02 | $1,08 | $0,87 | 79,10K |
| 2026-09-17 | $0,99 | -3,33 % | $1,09 | $1,09 | $0,96 | 44,30K |
| 2026-09-16 | $1,02 | -0,97 % | $1,00 | $1,03 | $0,98 | 45,20K |
| 2026-09-15 | $1,03 | +1,98 % | $1,04 | $1,09 | $0,98 | 143,30K |
| 2026-09-14 | $1,01 | +15,30 % | $0,83 | $1,29 | $0,83 | 3,06M |
| 2026-09-11 | $0,88 | -5,81 % | $0,91 | $0,93 | $0,83 | 5,00K |
| 2026-09-10 | $0,93 | -3,33 % | $0,96 | $0,96 | $0,93 | 1,00K |
| 2026-09-09 | $0,96 | -6,60 % | $1,04 | $1,04 | $0,95 | 57,20K |
| 2026-09-08 | $1,03 | +5,64 % | $0,96 | $1,07 | $0,90 | 110,80K |
| 2026-09-04 | $0,98 | +17,05 % | $0,85 | $0,98 | $0,83 | 70,30K |
| 2026-09-03 | $0,83 | +6,25 % | $0,80 | $0,86 | $0,78 | 22,80K |
| 2026-09-02 | $0,78 | -2,00 % | $0,76 | $0,87 | $0,76 | 11,70K |
| 2026-09-01 | $0,80 | +3,63 % | $0,77 | $0,85 | $0,73 | 32,70K |
| 2026-08-31 | $0,77 | -6,08 % | $0,81 | $0,82 | $0,77 | 18,80K |
| 2026-08-28 | $0,82 | -1,44 % | $0,84 | $0,97 | $0,81 | 17,10K |
| 2026-08-27 | $0,83 | -3,58 % | $0,88 | $0,92 | $0,82 | 52,70K |
| 2026-08-26 | $0,87 | +10,19 % | $0,81 | $0,92 | $0,81 | 78,80K |
| 2026-08-25 | $0,79 | +3,15 % | $0,79 | $0,82 | $0,75 | 16,60K |
| 2026-08-24 | $0,76 | -3,55 % | $0,81 | $0,85 | $0,75 | 38,00K |
| 2026-08-21 | $0,79 | +5,91 % | $0,76 | $0,85 | $0,73 | 112,10K |
| 2026-08-20 | $0,75 | -0,67 % | $0,79 | $0,79 | $0,74 | 29,90K |
| 2026-08-19 | $0,75 | -5,06 % | $0,79 | $0,79 | $0,75 | 21,90K |
| 2026-08-18 | $0,79 | -3,66 % | $0,80 | $0,84 | $0,76 | 17,10K |
| 2026-08-17 | $0,82 | +6,49 % | $0,79 | $0,85 | $0,79 | 38,80K |
| 2026-08-14 | $0,77 | -5,87 % | $0,90 | $0,90 | $0,73 | 21,20K |
| 2026-08-13 | $0,82 | -6,83 % | $0,85 | $0,89 | $0,82 | 27,00K |
| 2026-08-12 | $0,88 | -2,23 % | $0,85 | $0,91 | $0,84 | 123,30K |
| 2026-08-11 | $0,90 | +3,22 % | $0,92 | $0,92 | $0,86 | 21,10K |
| 2026-08-10 | $0,87 | -2,58 % | $0,89 | $0,90 | $0,87 | 9,00K |
| 2026-08-07 | $0,89 | +3,24 % | $0,87 | $0,91 | $0,87 | 12,00K |
| 2026-08-06 | $0,87 | -6,39 % | $0,89 | $0,95 | $0,87 | 17,20K |
| 2026-08-05 | $0,92 | -2,63 % | $0,96 | $0,98 | $0,89 | 14,20K |
| 2026-08-04 | $0,95 | -6,04 % | $0,99 | $1,02 | $0,92 | 22,60K |
| 2026-08-03 | $1,01 | +6,32 % | $0,96 | $1,02 | $0,95 | 47,70K |
| 2026-07-31 | $0,95 | +3,26 % | $0,94 | $0,96 | $0,91 | 57,30K |
| 2026-07-30 | $0,92 | -0,43 % | $0,92 | $0,96 | $0,85 | 32,80K |
| 2026-07-29 | $0,92 | -1,49 % | $0,91 | $0,95 | $0,87 | 31,40K |
| 2026-07-28 | $0,94 | +14,39 % | $0,84 | $1,00 | $0,84 | 119,80K |
| 2026-07-27 | $0,82 | -1,20 % | $0,82 | $0,94 | $0,81 | 40,60K |
| 2026-07-24 | $0,83 | -3,60 % | $0,85 | $0,89 | $0,82 | 13,50K |
| 2026-07-23 | $0,86 | -0,23 % | $0,86 | $0,88 | $0,80 | 24,90K |
| 2026-07-22 | $0,86 | -5,27 % | $0,93 | $0,98 | $0,86 | 13,50K |
| 2026-07-21 | $0,91 | +8,19 % | $0,89 | $1,00 | $0,84 | 28,60K |
| 2026-07-20 | $0,84 | -6,44 % | $0,90 | $0,93 | $0,82 | 37,10K |
| 2026-07-17 | $0,90 | -3,74 % | $0,94 | $0,96 | $0,87 | 27,50K |
| 2026-07-16 | $0,94 | -2,09 % | $0,95 | $1,00 | $0,93 | 15,20K |
| 2026-07-15 | $0,95 | -3,54 % | $0,98 | $1,02 | $0,95 | 23,30K |
| 2026-07-14 | $0,99 | 0,00 % | $0,98 | $1,00 | $0,98 | 19,20K |
| 2026-07-13 | $0,99 | -0,10 % | $0,99 | $1,02 | $0,99 | 30,20K |
| 2026-07-10 | $0,99 | +0,71 % | $0,99 | $1,01 | $0,99 | 33,30K |
| 2026-07-09 | $0,98 | -1,60 % | $1,00 | $1,00 | $0,98 | 15,20K |
| 2026-07-08 | $1,00 | 0,00 % | $1,00 | $1,01 | $0,98 | 39,40K |
| 2026-07-07 | $1,00 | +1,01 % | $0,96 | $1,04 | $0,96 | 42,10K |
| 2026-07-06 | $0,99 | +7,73 % | $0,95 | $1,02 | $0,95 | 46,00K |
| 2026-07-02 | $0,92 | -1,18 % | $0,95 | $0,98 | $0,91 | 27,30K |
| 2026-07-01 | $0,93 | -3,63 % | $0,96 | $1,00 | $0,93 | 26,80K |
| 2026-06-30 | $0,96 | -1,03 % | $0,99 | $1,02 | $0,95 | 8,80K |
| 2026-06-29 | $0,98 | +1,46 % | $0,96 | $1,02 | $0,96 | 30,00K |
| 2026-06-26 | $0,96 | -1,94 % | $1,00 | $1,00 | $0,96 | 22,40K |
| 2026-06-25 | $0,98 | -2,00 % | $1,00 | $1,01 | $0,98 | 78,10K |
| 2026-06-24 | $1,00 | -2,91 % | $1,01 | $1,03 | $0,98 | 63,00K |
| 2026-06-23 | $1,03 | +1,98 % | $1,00 | $1,08 | $0,98 | 107,40K |
| 2026-06-22 | $1,01 | 0,00 % | $1,01 | $1,05 | $0,98 | 47,80K |
| 2026-06-18 | $1,01 | -0,98 % | $1,04 | $1,05 | $1,00 | 69,10K |
| 2026-06-17 | $1,02 | -3,77 % | $1,01 | $1,09 | $1,01 | 42,30K |
| 2026-06-16 | $1,06 | 0,00 % | $1,06 | $1,09 | $1,02 | 41,20K |
| 2026-06-15 | $1,06 | -1,85 % | $1,05 | $1,10 | $0,89 | 40,90K |
| 2026-06-12 | $1,08 | -5,26 % | $1,11 | $1,13 | $1,03 | 36,40K |
| 2026-06-11 | $1,14 | +8,57 % | $1,05 | $1,18 | $1,01 | 130,40K |
| 2026-06-10 | $1,05 | +5,74 % | $0,97 | $1,09 | $0,97 | 125,50K |
| 2026-06-09 | $0,99 | +8,76 % | $0,88 | $1,06 | $0,86 | 232,50K |
| 2026-06-08 | $0,91 | +2,70 % | $0,88 | $0,93 | $0,85 | 165,00K |
| 2026-06-05 | $0,89 | +2,18 % | $0,88 | $0,93 | $0,84 | 151,30K |
| 2026-06-04 | $0,87 | -15,53 % | $1,02 | $1,02 | $0,85 | 203,50K |
| 2026-06-03 | $1,03 | -2,83 % | $1,04 | $1,07 | $1,03 | 218,00K |
| 2026-06-02 | $1,06 | -0,93 % | $1,09 | $1,11 | $1,05 | 87,80K |
| 2026-06-01 | $1,07 | +1,90 % | $1,07 | $1,10 | $1,05 | 42,30K |
| 2026-05-29 | $1,05 | -0,47 % | $1,03 | $1,11 | $1,03 | 56,10K |
| 2026-05-28 | $1,05 | -2,31 % | $1,01 | $1,08 | $1,01 | 86,60K |
| 2026-05-27 | $1,08 | +4,85 % | $1,03 | $1,10 | $1,03 | 53,50K |