MicroAlgo, Inc. MLGO
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$3,250,00 (0,00 %)
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 | $3,25 | 0,00 % | $3,30 | $3,30 | $3,14 | 30,26K |
| 2026-09-30 | $3,25 | +2,52 % | $3,19 | $3,32 | $3,19 | 37,50K |
| 2026-09-29 | $3,17 | +1,60 % | $3,22 | $3,22 | $3,12 | 20,40K |
| 2026-09-28 | $3,12 | -5,74 % | $3,23 | $3,45 | $3,12 | 48,10K |
| 2026-09-25 | $3,31 | +3,44 % | $3,25 | $3,49 | $3,23 | 137,00K |
| 2026-09-24 | $3,20 | -6,16 % | $3,42 | $3,43 | $3,20 | 90,50K |
| 2026-09-23 | $3,41 | -1,45 % | $3,51 | $3,54 | $3,39 | 41,70K |
| 2026-09-22 | $3,46 | +0,58 % | $3,46 | $3,58 | $3,41 | 61,80K |
| 2026-09-21 | $3,44 | +0,88 % | $3,49 | $3,60 | $3,40 | 48,40K |
| 2026-09-18 | $3,41 | -1,16 % | $3,43 | $3,56 | $3,41 | 77,00K |
| 2026-09-17 | $3,45 | -1,43 % | $3,59 | $3,60 | $3,40 | 66,10K |
| 2026-09-16 | $3,50 | +1,74 % | $3,41 | $3,51 | $3,41 | 30,10K |
| 2026-09-15 | $3,44 | +1,96 % | $3,30 | $3,60 | $3,30 | 51,80K |
| 2026-09-14 | $3,37 | -7,56 % | $3,64 | $3,64 | $3,33 | 84,80K |
| 2026-09-11 | $3,65 | -0,54 % | $3,67 | $3,80 | $3,65 | 29,90K |
| 2026-09-10 | $3,67 | -3,42 % | $3,83 | $3,96 | $3,66 | 49,20K |
| 2026-09-09 | $3,80 | -4,04 % | $3,93 | $3,98 | $3,80 | 71,60K |
| 2026-09-08 | $3,96 | -1,49 % | $3,99 | $4,06 | $3,93 | 52,40K |
| 2026-09-04 | $4,02 | 0,00 % | $4,13 | $4,20 | $3,96 | 36,60K |
| 2026-09-03 | $4,02 | -2,19 % | $4,15 | $4,24 | $3,93 | 25,50K |
| 2026-09-02 | $4,11 | +7,87 % | $3,84 | $4,24 | $3,84 | 40,30K |
| 2026-09-01 | $3,81 | -4,51 % | $3,96 | $4,08 | $3,81 | 44,90K |
| 2026-08-31 | $3,99 | -1,24 % | $4,02 | $4,03 | $3,92 | 40,80K |
| 2026-08-28 | $4,04 | -2,42 % | $4,13 | $4,13 | $4,03 | 17,70K |
| 2026-08-27 | $4,14 | +0,73 % | $4,05 | $4,22 | $4,05 | 34,80K |
| 2026-08-26 | $4,11 | -0,96 % | $4,12 | $4,26 | $4,00 | 27,80K |
| 2026-08-25 | $4,15 | +0,97 % | $4,15 | $4,25 | $4,08 | 45,70K |
| 2026-08-24 | $4,11 | -2,61 % | $4,18 | $4,22 | $4,10 | 19,20K |
| 2026-08-21 | $4,22 | -1,17 % | $4,26 | $4,36 | $4,16 | 34,60K |
| 2026-08-20 | $4,27 | +2,64 % | $4,21 | $4,32 | $4,15 | 27,20K |
| 2026-08-19 | $4,16 | -0,24 % | $4,16 | $4,37 | $4,11 | 23,50K |
| 2026-08-18 | $4,17 | -1,42 % | $4,16 | $4,25 | $4,16 | 13,20K |
| 2026-08-17 | $4,23 | -1,86 % | $4,30 | $4,37 | $4,17 | 15,70K |
| 2026-08-14 | $4,31 | +1,41 % | $4,22 | $4,36 | $4,20 | 39,30K |
| 2026-08-13 | $4,25 | +4,17 % | $4,03 | $4,29 | $4,03 | 72,60K |
| 2026-08-12 | $4,08 | -1,69 % | $4,09 | $4,14 | $4,00 | 10,40K |
| 2026-08-11 | $4,15 | +1,72 % | $4,01 | $4,18 | $4,01 | 26,70K |
| 2026-08-10 | $4,08 | -2,16 % | $4,06 | $4,17 | $3,95 | 55,10K |
| 2026-08-07 | $4,17 | +3,73 % | $4,01 | $4,18 | $4,01 | 46,80K |
| 2026-08-06 | $4,02 | -0,25 % | $4,02 | $4,10 | $4,00 | 14,70K |
| 2026-08-05 | $4,03 | -1,10 % | $4,06 | $4,14 | $4,01 | 13,30K |
| 2026-08-04 | $4,07 | +0,37 % | $4,00 | $4,12 | $4,00 | 32,50K |
| 2026-08-03 | $4,06 | -0,25 % | $4,03 | $4,15 | $4,00 | 53,20K |
| 2026-07-31 | $4,07 | +0,49 % | $4,06 | $4,14 | $4,00 | 32,30K |
| 2026-07-30 | $4,05 | +2,66 % | $3,96 | $4,15 | $3,96 | 26,30K |
| 2026-07-29 | $3,94 | -4,48 % | $4,09 | $4,20 | $3,94 | 28,60K |
| 2026-07-28 | $4,13 | -1,67 % | $4,09 | $4,25 | $4,06 | 26,70K |
| 2026-07-27 | $4,20 | +0,84 % | $4,10 | $4,34 | $4,09 | 81,20K |
| 2026-07-24 | $4,16 | +0,60 % | $4,10 | $4,35 | $4,10 | 23,10K |
| 2026-07-23 | $4,14 | -2,36 % | $4,19 | $4,35 | $4,10 | 15,50K |
| 2026-07-22 | $4,24 | +2,17 % | $4,07 | $4,41 | $4,07 | 31,50K |
| 2026-07-21 | $4,15 | +2,72 % | $4,15 | $4,25 | $4,11 | 39,80K |
| 2026-07-20 | $4,04 | +1,25 % | $4,06 | $4,24 | $4,00 | 42,80K |
| 2026-07-17 | $3,99 | -2,68 % | $4,00 | $4,19 | $3,97 | 32,00K |
| 2026-07-16 | $4,10 | +1,49 % | $3,96 | $4,20 | $3,75 | 25,80K |
| 2026-07-15 | $4,04 | +1,25 % | $4,01 | $4,09 | $3,96 | 21,60K |
| 2026-07-14 | $3,99 | +3,64 % | $3,84 | $4,08 | $3,71 | 46,50K |
| 2026-07-13 | $3,85 | -5,17 % | $4,18 | $4,21 | $3,82 | 43,20K |
| 2026-07-10 | $4,06 | -2,17 % | $4,17 | $4,28 | $4,01 | 36,30K |
| 2026-07-09 | $4,15 | +2,72 % | $4,08 | $4,22 | $4,01 | 21,20K |
| 2026-07-08 | $4,04 | +0,50 % | $4,05 | $4,08 | $3,91 | 69,50K |
| 2026-07-07 | $4,02 | -7,16 % | $4,33 | $4,40 | $4,02 | 45,40K |
| 2026-07-06 | $4,33 | +6,13 % | $4,14 | $4,39 | $4,09 | 32,80K |
| 2026-07-02 | $4,08 | -3,09 % | $4,23 | $4,34 | $4,08 | 29,40K |
| 2026-07-01 | $4,21 | +5,78 % | $3,98 | $4,34 | $3,98 | 62,60K |
| 2026-06-30 | $3,98 | -5,24 % | $4,21 | $4,21 | $3,98 | 83,60K |
| 2026-06-29 | $4,20 | -0,94 % | $4,21 | $4,34 | $4,20 | 17,50K |
| 2026-06-26 | $4,24 | +4,95 % | $3,99 | $4,35 | $3,99 | 27,40K |
| 2026-06-25 | $4,04 | -4,04 % | $4,31 | $4,41 | $3,95 | 58,80K |
| 2026-06-24 | $4,21 | -7,68 % | $4,50 | $4,56 | $4,21 | 70,20K |
| 2026-06-23 | $4,56 | -2,36 % | $4,64 | $4,89 | $4,50 | 35,40K |
| 2026-06-22 | $4,67 | -3,51 % | $4,85 | $5,02 | $4,67 | 59,70K |
| 2026-06-18 | $4,84 | +0,21 % | $4,85 | $4,89 | $4,69 | 63,30K |
| 2026-06-17 | $4,83 | -4,73 % | $5,08 | $5,20 | $4,82 | 59,90K |
| 2026-06-16 | $5,07 | +1,81 % | $5,00 | $5,23 | $4,97 | 59,60K |
| 2026-06-15 | $4,98 | +1,84 % | $4,96 | $5,47 | $4,91 | 122,90K |
| 2026-06-12 | $4,89 | -6,14 % | $5,27 | $5,35 | $4,81 | 113,00K |
| 2026-06-11 | $5,21 | +6,11 % | $5,03 | $5,31 | $4,86 | 115,50K |
| 2026-06-10 | $4,91 | +3,15 % | $4,69 | $5,36 | $4,69 | 155,00K |
| 2026-06-09 | $4,76 | -4,80 % | $5,04 | $5,43 | $4,66 | 118,80K |
| 2026-06-08 | $5,00 | +6,61 % | $4,85 | $5,37 | $4,70 | 176,30K |
| 2026-06-05 | $4,69 | -9,28 % | $5,02 | $5,11 | $4,60 | 126,90K |
| 2026-06-04 | $5,17 | +1,17 % | $5,11 | $5,30 | $4,90 | 143,00K |
| 2026-06-03 | $5,11 | -14,98 % | $5,99 | $5,99 | $5,11 | 304,70K |
| 2026-06-02 | $6,01 | -1,48 % | $6,10 | $6,26 | $5,89 | 170,00K |
| 2026-06-01 | $6,10 | +1,33 % | $6,00 | $6,50 | $5,85 | 299,30K |
| 2026-05-29 | $6,02 | +1,86 % | $5,91 | $6,17 | $5,53 | 235,60K |
| 2026-05-28 | $5,91 | +4,97 % | $5,63 | $6,19 | $5,48 | 494,20K |
| 2026-05-27 | $5,63 | +2,18 % | $5,52 | $5,93 | $5,45 | 192,70K |
| 2026-05-26 | $5,51 | +4,75 % | $5,37 | $5,70 | $5,34 | 243,00K |