Corvex, Inc. MOVE
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$11,72-0,03 (-0,26 %)
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 | $11,72 | -0,26 % | $11,70 | $11,94 | $11,70 | 2,94K |
| 2026-09-30 | $11,75 | -0,51 % | $11,76 | $12,04 | $11,59 | 97,90K |
| 2026-09-29 | $11,81 | +5,07 % | $11,18 | $11,99 | $11,16 | 121,30K |
| 2026-09-28 | $11,24 | -4,50 % | $11,37 | $11,98 | $11,17 | 92,20K |
| 2026-09-25 | $11,77 | -1,75 % | $11,95 | $11,98 | $11,13 | 170,60K |
| 2026-09-24 | $11,98 | +4,90 % | $11,28 | $12,04 | $11,22 | 198,90K |
| 2026-09-23 | $11,42 | +4,67 % | $10,78 | $11,71 | $10,69 | 207,30K |
| 2026-09-22 | $10,91 | -3,37 % | $11,17 | $11,75 | $10,80 | 157,20K |
| 2026-09-21 | $11,29 | +2,54 % | $11,08 | $11,40 | $10,72 | 150,90K |
| 2026-09-18 | $11,01 | +8,90 % | $10,25 | $11,25 | $10,01 | 1,02M |
| 2026-09-17 | $10,11 | -7,42 % | $11,07 | $11,35 | $10,01 | 235,90K |
| 2026-09-16 | $10,92 | +1,96 % | $10,92 | $11,00 | $10,47 | 229,00K |
| 2026-09-15 | $10,71 | -2,55 % | $10,88 | $11,09 | $10,66 | 59,70K |
| 2026-09-14 | $10,99 | -1,26 % | $11,00 | $11,50 | $10,67 | 124,60K |
| 2026-09-11 | $11,13 | -3,89 % | $11,83 | $12,10 | $11,05 | 260,00K |
| 2026-09-10 | $11,58 | -16,39 % | $13,47 | $13,80 | $11,22 | 216,20K |
| 2026-09-09 | $13,85 | -6,98 % | $14,63 | $14,98 | $13,60 | 132,00K |
| 2026-09-08 | $14,89 | +1,02 % | $14,94 | $16,15 | $14,40 | 294,70K |
| 2026-09-04 | $14,74 | +2,93 % | $14,30 | $15,00 | $13,99 | 228,40K |
| 2026-09-03 | $14,32 | -1,10 % | $14,71 | $14,85 | $13,51 | 144,80K |
| 2026-09-02 | $14,48 | +13,04 % | $12,28 | $15,20 | $12,28 | 556,30K |
| 2026-09-01 | $12,81 | +16,99 % | $10,09 | $12,95 | $9,99 | 808,00K |
| 2026-08-31 | $10,95 | -4,70 % | $15,09 | $15,12 | $10,72 | 6,98M |
| 2026-08-28 | $11,49 | +2,96 % | $11,05 | $11,80 | $10,69 | 58,50K |
| 2026-08-27 | $11,16 | +16,37 % | $9,90 | $11,48 | $9,90 | 82,90K |
| 2026-08-26 | $9,59 | +3,23 % | $9,38 | $10,19 | $9,16 | 53,30K |
| 2026-08-25 | $9,29 | +8,15 % | $8,69 | $9,38 | $8,58 | 53,60K |
| 2026-08-24 | $8,59 | -2,05 % | $8,82 | $9,33 | $8,39 | 110,00K |
| 2026-08-21 | $8,77 | -4,88 % | $9,22 | $10,00 | $8,60 | 55,40K |
| 2026-08-20 | $9,22 | -3,15 % | $9,41 | $10,02 | $8,99 | 91,60K |
| 2026-08-19 | $9,52 | -6,11 % | $10,28 | $10,28 | $8,82 | 60,40K |
| 2026-08-18 | $10,14 | -0,20 % | $10,10 | $10,33 | $9,60 | 75,10K |
| 2026-08-17 | $10,16 | -13,31 % | $11,00 | $11,28 | $10,04 | 83,40K |
| 2026-08-14 | $11,72 | +5,11 % | $11,15 | $12,18 | $11,00 | 168,40K |
| 2026-08-13 | $11,15 | +2,76 % | $10,80 | $11,43 | $10,69 | 161,60K |
| 2026-08-12 | $10,85 | -1,36 % | $11,28 | $11,60 | $10,80 | 55,40K |
| 2026-08-11 | $11,00 | -6,30 % | $11,50 | $12,32 | $11,00 | 261,40K |
| 2026-08-10 | $11,74 | -9,41 % | $12,84 | $13,04 | $11,60 | 91,00K |
| 2026-08-07 | $12,96 | +6,75 % | $12,28 | $13,67 | $11,99 | 93,80K |
| 2026-08-06 | $12,14 | -0,16 % | $11,27 | $12,99 | $11,27 | 96,80K |
| 2026-08-05 | $12,16 | -11,43 % | $13,00 | $13,37 | $11,57 | 292,70K |
| 2026-08-04 | $13,73 | +27,60 % | $18,78 | $18,89 | $13,50 | 7,41M |
| 2026-08-03 | $10,76 | -0,55 % | $11,49 | $11,49 | $10,74 | 7,60K |
| 2026-07-31 | $10,82 | -1,32 % | $10,95 | $11,27 | $10,72 | 5,40K |
| 2026-07-30 | $10,97 | +1,49 % | $11,57 | $12,64 | $10,97 | 62,50K |
| 2026-07-29 | $10,80 | -2,93 % | $10,81 | $11,41 | $10,68 | 28,30K |
| 2026-07-28 | $11,13 | -11,95 % | $12,35 | $12,39 | $11,10 | 52,10K |
| 2026-07-27 | $12,64 | +1,12 % | $12,89 | $13,32 | $12,20 | 30,40K |
| 2026-07-24 | $12,50 | -1,50 % | $12,51 | $12,77 | $12,37 | 11,70K |
| 2026-07-23 | $12,69 | -3,86 % | $12,88 | $13,86 | $12,40 | 42,20K |
| 2026-07-22 | $13,20 | +1,07 % | $13,20 | $14,10 | $12,44 | 34,50K |
| 2026-07-21 | $13,06 | +2,83 % | $13,25 | $14,38 | $12,87 | 25,50K |
| 2026-07-20 | $12,70 | -9,54 % | $13,70 | $14,21 | $12,70 | 89,30K |
| 2026-07-17 | $14,04 | +5,80 % | $12,35 | $14,96 | $12,00 | 56,10K |
| 2026-07-16 | $13,27 | -9,05 % | $14,40 | $14,59 | $13,27 | 22,90K |
| 2026-07-15 | $14,59 | -6,05 % | $15,42 | $15,57 | $14,00 | 67,50K |
| 2026-07-14 | $15,53 | +2,98 % | $15,19 | $16,51 | $14,51 | 70,60K |
| 2026-07-13 | $15,08 | -10,18 % | $16,19 | $16,52 | $14,32 | 44,70K |
| 2026-07-10 | $16,79 | -6,72 % | $18,47 | $18,50 | $16,55 | 42,90K |
| 2026-07-09 | $18,00 | +9,09 % | $16,61 | $18,25 | $16,61 | 31,40K |
| 2026-07-08 | $16,50 | -1,02 % | $16,65 | $17,26 | $15,81 | 31,00K |
| 2026-07-07 | $16,67 | -7,54 % | $18,38 | $19,52 | $16,30 | 43,60K |
| 2026-07-06 | $18,03 | +3,80 % | $18,51 | $20,36 | $17,71 | 48,60K |
| 2026-07-02 | $17,37 | -17,52 % | $20,95 | $21,98 | $17,24 | 66,30K |
| 2026-07-01 | $21,06 | -2,97 % | $21,45 | $21,85 | $20,46 | 28,70K |
| 2026-06-30 | $21,70 | +5,67 % | $21,00 | $22,50 | $21,00 | 47,40K |
| 2026-06-29 | $20,54 | -16,03 % | $23,50 | $26,72 | $20,30 | 70,90K |
| 2026-06-26 | $24,46 | +12,62 % | $21,96 | $26,39 | $21,35 | 123,70K |
| 2026-06-25 | $21,72 | +1,31 % | $22,17 | $22,20 | $20,33 | 35,10K |
| 2026-06-24 | $21,44 | +0,05 % | $21,67 | $22,99 | $20,89 | 32,70K |
| 2026-06-23 | $21,43 | -6,70 % | $21,88 | $23,17 | $19,95 | 42,90K |
| 2026-06-22 | $22,97 | +1,95 % | $22,10 | $23,31 | $21,45 | 28,70K |
| 2026-06-18 | $22,53 | +6,93 % | $21,87 | $24,10 | $20,06 | 112,80K |
| 2026-06-17 | $21,07 | +1,49 % | $20,57 | $22,14 | $20,25 | 25,30K |
| 2026-06-16 | $20,76 | +7,23 % | $19,45 | $21,45 | $18,73 | 63,90K |
| 2026-06-15 | $19,36 | +2,41 % | $19,81 | $20,76 | $18,69 | 36,10K |
| 2026-06-12 | $18,91 | +4,33 % | $18,24 | $19,85 | $18,24 | 31,20K |
| 2026-06-11 | $18,12 | +7,66 % | $17,25 | $18,12 | $16,59 | 17,80K |
| 2026-06-10 | $16,83 | +0,78 % | $16,73 | $17,26 | $16,25 | 30,10K |
| 2026-06-09 | $16,70 | -3,19 % | $17,01 | $18,23 | $16,36 | 34,80K |
| 2026-06-08 | $17,25 | -7,66 % | $18,49 | $20,71 | $17,25 | 70,70K |
| 2026-06-05 | $18,68 | -10,62 % | $20,16 | $20,16 | $18,53 | 60,00K |
| 2026-06-04 | $20,90 | -2,06 % | $21,54 | $21,66 | $19,50 | 36,20K |
| 2026-06-03 | $21,34 | +2,11 % | $21,44 | $21,87 | $20,76 | 49,80K |
| 2026-06-02 | $20,90 | +0,53 % | $20,75 | $21,00 | $19,12 | 32,00K |
| 2026-06-01 | $20,79 | +9,42 % | $18,74 | $21,00 | $18,74 | 41,20K |
| 2026-05-29 | $19,00 | -9,61 % | $21,00 | $21,00 | $18,90 | 49,10K |
| 2026-05-28 | $21,02 | -3,31 % | $21,52 | $22,30 | $20,29 | 51,00K |
| 2026-05-27 | $21,74 | -5,97 % | $22,58 | $22,63 | $20,75 | 74,10K |
| 2026-05-26 | $23,12 | +1,00 % | $22,00 | $24,67 | $21,62 | 58,80K |