Mobix Labs, Inc. MOBX
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$0,8172-0,03 (-3,55 %)
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 | $0,82 | -3,52 % | $0,83 | $0,84 | $0,80 | 773,35K |
| 2026-09-30 | $0,85 | +0,59 % | $0,85 | $0,87 | $0,83 | 181,90K |
| 2026-09-29 | $0,84 | -2,55 % | $0,86 | $0,89 | $0,83 | 198,50K |
| 2026-09-28 | $0,86 | +1,65 % | $0,85 | $0,88 | $0,82 | 511,00K |
| 2026-09-25 | $0,85 | -2,30 % | $0,87 | $0,89 | $0,83 | 430,20K |
| 2026-09-24 | $0,87 | +8,75 % | $0,83 | $0,89 | $0,80 | 1,40M |
| 2026-09-23 | $0,80 | -4,19 % | $0,83 | $0,84 | $0,79 | 1,19M |
| 2026-09-22 | $0,83 | -9,24 % | $0,94 | $0,94 | $0,82 | 1,58M |
| 2026-09-21 | $0,92 | -0,43 % | $0,92 | $0,99 | $0,89 | 891,00K |
| 2026-09-18 | $0,92 | -1,28 % | $0,94 | $0,95 | $0,88 | 944,60K |
| 2026-09-17 | $0,94 | -0,43 % | $0,97 | $1,02 | $0,90 | 1,94M |
| 2026-09-16 | $0,94 | +0,53 % | $0,95 | $0,96 | $0,93 | 532,90K |
| 2026-09-15 | $0,94 | -8,33 % | $1,02 | $1,02 | $0,93 | 1,36M |
| 2026-09-14 | $1,02 | -8,11 % | $1,05 | $1,06 | $1,01 | 1,08M |
| 2026-09-11 | $1,11 | -0,45 % | $1,11 | $1,16 | $1,09 | 1,15M |
| 2026-09-10 | $1,12 | -3,88 % | $1,15 | $1,19 | $1,08 | 2,42M |
| 2026-09-09 | $1,16 | -8,66 % | $1,22 | $1,30 | $1,15 | 5,53M |
| 2026-09-08 | $1,27 | +36,56 % | $1,18 | $1,48 | $1,11 | 133,65M |
| 2026-09-04 | $0,93 | -9,71 % | $1,03 | $1,13 | $0,90 | 2,40M |
| 2026-09-03 | $1,03 | -3,74 % | $1,12 | $1,12 | $1,00 | 1,89M |
| 2026-09-02 | $1,07 | -11,57 % | $1,18 | $1,19 | $1,04 | 1,36M |
| 2026-09-01 | $1,21 | -8,33 % | $1,29 | $1,34 | $1,18 | 1,49M |
| 2026-08-31 | $1,32 | +18,92 % | $1,17 | $1,58 | $1,12 | 17,93M |
| 2026-08-28 | $1,11 | -2,63 % | $1,13 | $1,14 | $1,08 | 202,40K |
| 2026-08-27 | $1,14 | +0,88 % | $1,16 | $1,16 | $1,09 | 323,40K |
| 2026-08-26 | $1,13 | -6,61 % | $1,22 | $1,22 | $1,11 | 289,50K |
| 2026-08-25 | $1,21 | +2,54 % | $1,18 | $1,22 | $1,18 | 180,10K |
| 2026-08-24 | $1,18 | -2,48 % | $1,19 | $1,21 | $1,17 | 146,50K |
| 2026-08-21 | $1,21 | -1,63 % | $1,24 | $1,24 | $1,15 | 297,50K |
| 2026-08-20 | $1,23 | +3,80 % | $1,19 | $1,24 | $1,13 | 505,30K |
| 2026-08-19 | $1,18 | +8,72 % | $1,10 | $1,19 | $1,09 | 548,00K |
| 2026-08-18 | $1,09 | -13,49 % | $1,17 | $1,19 | $1,03 | 1,28M |
| 2026-08-17 | $1,26 | -0,79 % | $1,28 | $1,41 | $1,24 | 1,16M |
| 2026-08-14 | $1,27 | -16,99 % | $1,52 | $1,52 | $1,15 | 2,91M |
| 2026-08-13 | $1,53 | +4,08 % | $1,59 | $1,69 | $1,48 | 2,93M |
| 2026-08-12 | $1,47 | -5,77 % | $1,57 | $1,57 | $1,39 | 900,00K |
| 2026-08-11 | $1,56 | -9,30 % | $1,71 | $1,72 | $1,54 | 740,30K |
| 2026-08-10 | $1,72 | +0,58 % | $1,70 | $1,74 | $1,67 | 366,00K |
| 2026-08-07 | $1,71 | 0,00 % | $1,74 | $1,75 | $1,67 | 275,80K |
| 2026-08-06 | $1,71 | -2,84 % | $1,75 | $1,75 | $1,69 | 246,10K |
| 2026-08-05 | $1,76 | -2,76 % | $1,82 | $1,83 | $1,72 | 236,60K |
| 2026-08-04 | $1,81 | +5,85 % | $1,75 | $1,88 | $1,74 | 554,40K |
| 2026-08-03 | $1,71 | +1,79 % | $1,68 | $1,71 | $1,55 | 442,40K |
| 2026-07-31 | $1,68 | +0,90 % | $1,69 | $1,77 | $1,65 | 707,70K |
| 2026-07-30 | $1,66 | -8,01 % | $1,80 | $1,88 | $1,63 | 958,30K |
| 2026-07-29 | $1,81 | -7,65 % | $1,99 | $1,99 | $1,77 | 563,20K |
| 2026-07-28 | $1,96 | -2,00 % | $2,00 | $2,06 | $1,94 | 708,60K |
| 2026-07-27 | $2,00 | +10,50 % | $1,76 | $2,05 | $1,76 | 1,59M |
| 2026-07-24 | $1,81 | -5,24 % | $2,05 | $2,05 | $1,75 | 22,57M |
| 2026-07-23 | $1,91 | -3,54 % | $1,96 | $1,97 | $1,91 | 163,10K |
| 2026-07-22 | $1,98 | -1,00 % | $1,98 | $2,01 | $1,94 | 180,80K |
| 2026-07-21 | $2,00 | +1,01 % | $2,00 | $2,11 | $2,00 | 313,90K |
| 2026-07-20 | $1,98 | +0,51 % | $1,97 | $2,02 | $1,93 | 147,60K |
| 2026-07-17 | $1,97 | +2,60 % | $1,93 | $2,02 | $1,91 | 213,40K |
| 2026-07-16 | $1,92 | -1,03 % | $1,92 | $1,94 | $1,85 | 252,30K |
| 2026-07-15 | $1,94 | -4,43 % | $2,04 | $2,06 | $1,92 | 143,60K |
| 2026-07-14 | $2,03 | +5,18 % | $1,90 | $2,04 | $1,90 | 297,40K |
| 2026-07-13 | $1,93 | +1,05 % | $1,87 | $2,07 | $1,86 | 675,30K |
| 2026-07-10 | $1,91 | -4,98 % | $2,00 | $2,02 | $1,85 | 499,80K |
| 2026-07-09 | $2,01 | -2,43 % | $2,04 | $2,07 | $1,97 | 206,70K |
| 2026-07-08 | $2,06 | -1,44 % | $2,08 | $2,09 | $2,01 | 201,70K |
| 2026-07-07 | $2,09 | -1,88 % | $2,13 | $2,13 | $2,02 | 165,20K |
| 2026-07-06 | $2,13 | +2,90 % | $2,08 | $2,19 | $2,04 | 384,00K |
| 2026-07-02 | $2,07 | -3,72 % | $2,14 | $2,18 | $2,04 | 241,90K |
| 2026-07-01 | $2,15 | +2,38 % | $2,11 | $2,21 | $2,08 | 425,50K |
| 2026-06-30 | $2,10 | +4,48 % | $2,00 | $2,13 | $1,98 | 478,20K |
| 2026-06-29 | $2,01 | -0,99 % | $1,98 | $2,02 | $1,88 | 381,20K |
| 2026-06-26 | $2,03 | +5,18 % | $1,90 | $2,04 | $1,90 | 633,00K |
| 2026-06-25 | $1,93 | -1,53 % | $1,98 | $1,99 | $1,84 | 454,50K |
| 2026-06-24 | $1,96 | +0,51 % | $1,97 | $2,01 | $1,92 | 506,50K |
| 2026-06-23 | $1,95 | -1,76 % | $1,90 | $2,04 | $1,90 | 231,30K |
| 2026-06-22 | $1,99 | -5,48 % | $2,03 | $2,09 | $1,90 | 947,10K |
| 2026-06-18 | $2,10 | +3,45 % | $2,04 | $2,18 | $2,03 | 697,30K |
| 2026-06-17 | $2,03 | -3,33 % | $2,05 | $2,14 | $2,01 | 445,10K |
| 2026-06-16 | $2,10 | +6,60 % | $1,92 | $2,17 | $1,85 | 1,32M |
| 2026-06-15 | $1,97 | -0,51 % | $2,00 | $2,04 | $1,92 | 665,20K |
| 2026-06-12 | $1,98 | -7,91 % | $2,12 | $2,13 | $1,94 | 1,01M |
| 2026-06-11 | $2,15 | -3,15 % | $2,19 | $2,19 | $2,04 | 721,40K |
| 2026-06-10 | $2,22 | -2,20 % | $2,28 | $2,33 | $2,14 | 642,60K |
| 2026-06-09 | $2,27 | -1,73 % | $2,28 | $2,46 | $2,17 | 1,22M |
| 2026-06-08 | $2,31 | +6,94 % | $2,13 | $2,45 | $2,10 | 2,07M |
| 2026-06-05 | $2,16 | -2,26 % | $2,16 | $2,30 | $2,07 | 2,93M |
| 2026-06-04 | $2,21 | -0,90 % | $3,02 | $3,06 | $2,15 | 45,86M |
| 2026-06-03 | $2,23 | -7,47 % | $2,35 | $2,40 | $2,23 | 801,90K |
| 2026-06-02 | $2,41 | +3,88 % | $2,28 | $2,47 | $2,25 | 891,50K |
| 2026-06-01 | $2,32 | -3,33 % | $2,35 | $2,55 | $2,31 | 757,70K |
| 2026-05-29 | $2,40 | -1,23 % | $2,45 | $2,48 | $2,31 | 672,50K |
| 2026-05-28 | $2,43 | +8,00 % | $2,24 | $2,52 | $2,20 | 1,76M |
| 2026-05-27 | $2,25 | +2,74 % | $2,22 | $2,35 | $2,14 | 1,65M |
| 2026-05-26 | $2,19 | +2,34 % | $2,16 | $2,36 | $2,11 | 1,60M |