Marwynn Holdings, Inc. MWYN
NASDAQ · Vereinigte Staaten · Einzelhandel
$1,12+0,13 (+13,12 %)
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 | $1,12 | +13,13 % | $1,00 | $1,19 | $1,00 | 69,90K |
| 2026-09-29 | $0,99 | -7,91 % | $1,07 | $1,08 | $0,91 | 121,80K |
| 2026-09-28 | $1,08 | +11,40 % | $1,01 | $1,09 | $1,01 | 18,20K |
| 2026-09-25 | $0,96 | -11,47 % | $1,01 | $1,08 | $0,96 | 21,50K |
| 2026-09-24 | $1,09 | +2,83 % | $1,07 | $1,09 | $1,02 | 35,90K |
| 2026-09-23 | $1,06 | +0,95 % | $1,04 | $1,08 | $1,00 | 23,40K |
| 2026-09-22 | $1,05 | +7,36 % | $0,98 | $1,05 | $0,94 | 56,20K |
| 2026-09-21 | $0,98 | -11,09 % | $1,06 | $1,06 | $0,98 | 40,20K |
| 2026-09-18 | $1,10 | +17,27 % | $0,97 | $1,19 | $0,95 | 229,10K |
| 2026-09-17 | $0,94 | -3,20 % | $1,01 | $1,05 | $0,94 | 37,70K |
| 2026-09-16 | $0,97 | +3,09 % | $0,98 | $1,03 | $0,95 | 39,00K |
| 2026-09-15 | $0,94 | -6,00 % | $1,01 | $1,11 | $0,94 | 91,50K |
| 2026-09-14 | $1,00 | +7,41 % | $0,99 | $1,15 | $0,97 | 182,30K |
| 2026-09-11 | $0,93 | +0,11 % | $0,85 | $1,00 | $0,85 | 109,70K |
| 2026-09-10 | $0,93 | +5,80 % | $0,83 | $0,99 | $0,83 | 74,90K |
| 2026-09-09 | $0,88 | -27,95 % | $1,22 | $1,24 | $0,85 | 464,80K |
| 2026-09-08 | $1,22 | -4,69 % | $1,26 | $1,29 | $1,22 | 37,70K |
| 2026-09-04 | $1,28 | -4,48 % | $1,37 | $1,38 | $1,27 | 45,80K |
| 2026-09-03 | $1,34 | -3,60 % | $1,33 | $1,44 | $1,31 | 97,00K |
| 2026-09-02 | $1,39 | +1,46 % | $1,37 | $1,41 | $1,30 | 226,50K |
| 2026-09-01 | $1,37 | +5,38 % | $1,33 | $1,38 | $1,32 | 109,90K |
| 2026-08-31 | $1,30 | +3,17 % | $1,25 | $1,31 | $1,25 | 27,30K |
| 2026-08-28 | $1,26 | -0,79 % | $1,18 | $1,26 | $1,18 | 101,40K |
| 2026-08-27 | $1,27 | -4,51 % | $1,33 | $1,37 | $1,27 | 162,90K |
| 2026-08-26 | $1,33 | +20,91 % | $1,12 | $1,36 | $1,12 | 1,44M |
| 2026-08-25 | $1,10 | +4,76 % | $1,09 | $1,15 | $1,08 | 402,30K |
| 2026-08-24 | $1,05 | +0,96 % | $1,05 | $1,09 | $1,02 | 51,70K |
| 2026-08-21 | $1,04 | -0,95 % | $1,03 | $1,07 | $1,02 | 57,30K |
| 2026-08-20 | $1,05 | 0,00 % | $1,05 | $1,07 | $1,00 | 52,30K |
| 2026-08-19 | $1,05 | -0,94 % | $1,02 | $1,09 | $1,02 | 36,50K |
| 2026-08-18 | $1,06 | +2,91 % | $1,04 | $1,07 | $1,04 | 76,30K |
| 2026-08-17 | $1,03 | -0,96 % | $1,02 | $1,06 | $0,89 | 60,50K |
| 2026-08-14 | $1,04 | +10,40 % | $1,03 | $1,04 | $0,86 | 216,60K |
| 2026-08-13 | $0,94 | -4,56 % | $0,96 | $0,96 | $0,90 | 103,30K |
| 2026-08-12 | $0,99 | +5,00 % | $0,95 | $1,00 | $0,93 | 90,70K |
| 2026-08-11 | $0,94 | +13,12 % | $0,80 | $0,95 | $0,80 | 192,90K |
| 2026-08-10 | $0,83 | +17,87 % | $0,68 | $0,86 | $0,68 | 667,50K |
| 2026-08-07 | $0,70 | -2,08 % | $0,72 | $0,73 | $0,70 | 9,50K |
| 2026-08-06 | $0,72 | -1,23 % | $0,69 | $0,77 | $0,69 | 420,40K |
| 2026-08-05 | $0,73 | +7,21 % | $0,69 | $0,75 | $0,65 | 196,20K |
| 2026-08-04 | $0,68 | +1,34 % | $0,70 | $0,86 | $0,63 | 809,00K |
| 2026-08-03 | $0,67 | -11,13 % | $0,80 | $0,81 | $0,65 | 483,00K |
| 2026-07-31 | $0,75 | +3,85 % | $0,71 | $0,83 | $0,69 | 146,40K |
| 2026-07-30 | $0,73 | +11,85 % | $0,67 | $0,80 | $0,67 | 265,20K |
| 2026-07-29 | $0,65 | +32,65 % | $0,63 | $0,70 | $0,50 | 2,73M |
| 2026-07-28 | $0,49 | -26,09 % | $0,68 | $0,68 | $0,49 | 207,00K |
| 2026-07-27 | $0,66 | -11,95 % | $0,74 | $0,87 | $0,65 | 199,30K |
| 2026-07-24 | $0,75 | -9,06 % | $0,83 | $0,90 | $0,68 | 182,40K |
| 2026-07-23 | $0,83 | +2,22 % | $0,81 | $0,90 | $0,81 | 27,10K |
| 2026-07-22 | $0,81 | -1,10 % | $0,89 | $0,89 | $0,81 | 29,60K |
| 2026-07-21 | $0,82 | -4,77 % | $0,85 | $0,98 | $0,81 | 21,60K |
| 2026-07-20 | $0,86 | +10,12 % | $0,85 | $0,96 | $0,84 | 22,70K |
| 2026-07-17 | $0,78 | -13,32 % | $0,81 | $0,99 | $0,77 | 109,50K |
| 2026-07-16 | $0,90 | -8,99 % | $0,99 | $0,99 | $0,85 | 123,10K |
| 2026-07-15 | $0,99 | +2,38 % | $1,00 | $1,03 | $0,95 | 72,30K |
| 2026-07-14 | $0,97 | -4,26 % | $1,01 | $1,03 | $0,95 | 85,10K |
| 2026-07-13 | $1,01 | -1,94 % | $1,03 | $1,03 | $1,01 | 29,30K |
| 2026-07-10 | $1,03 | 0,00 % | $1,03 | $1,04 | $1,03 | 59,20K |
| 2026-07-09 | $1,03 | -6,36 % | $1,05 | $1,05 | $1,01 | 82,50K |
| 2026-07-08 | $1,10 | +2,80 % | $1,00 | $1,12 | $0,99 | 398,30K |
| 2026-07-07 | $1,07 | +2,88 % | $1,06 | $1,08 | $0,99 | 524,80K |
| 2026-07-06 | $1,04 | -1,89 % | $1,03 | $1,06 | $1,00 | 47,20K |
| 2026-07-02 | $1,06 | -2,75 % | $1,08 | $1,08 | $0,99 | 170,30K |
| 2026-07-01 | $1,09 | +2,83 % | $1,06 | $1,09 | $1,01 | 78,00K |
| 2026-06-30 | $1,06 | -1,85 % | $1,07 | $1,09 | $0,99 | 48,70K |
| 2026-06-29 | $1,08 | 0,00 % | $1,10 | $1,13 | $1,02 | 54,00K |
| 2026-06-26 | $1,08 | -2,70 % | $1,07 | $1,10 | $1,04 | 157,50K |
| 2026-06-25 | $1,11 | +0,91 % | $1,14 | $1,14 | $1,05 | 133,50K |
| 2026-06-24 | $1,10 | 0,00 % | $1,07 | $1,11 | $1,03 | 214,60K |
| 2026-06-23 | $1,10 | +2,80 % | $1,04 | $1,18 | $1,02 | 490,80K |
| 2026-06-22 | $1,07 | +3,88 % | $1,05 | $1,12 | $1,02 | 499,50K |
| 2026-06-18 | $1,03 | -1,90 % | $1,05 | $1,06 | $0,96 | 453,10K |
| 2026-06-17 | $1,05 | -3,67 % | $1,10 | $1,10 | $1,03 | 541,80K |
| 2026-06-16 | $1,09 | +5,83 % | $1,04 | $1,14 | $1,02 | 126,90K |
| 2026-06-15 | $1,03 | +1,98 % | $0,98 | $1,07 | $0,98 | 196,80K |
| 2026-06-12 | $1,01 | -12,93 % | $1,16 | $1,18 | $0,92 | 374,00K |
| 2026-06-11 | $1,16 | -10,77 % | $1,29 | $1,29 | $1,05 | 580,90K |
| 2026-06-10 | $1,30 | +35,98 % | $1,03 | $1,30 | $0,92 | 1,40M |
| 2026-06-09 | $0,96 | +0,74 % | $0,95 | $1,03 | $0,95 | 226,80K |
| 2026-06-08 | $0,95 | +12,98 % | $0,88 | $1,00 | $0,87 | 262,70K |
| 2026-06-05 | $0,84 | -4,55 % | $0,88 | $0,89 | $0,84 | 151,60K |
| 2026-06-04 | $0,88 | +3,53 % | $0,84 | $0,89 | $0,82 | 95,80K |
| 2026-06-03 | $0,85 | -0,93 % | $0,80 | $0,90 | $0,80 | 103,30K |
| 2026-06-02 | $0,86 | +3,37 % | $0,80 | $0,92 | $0,79 | 99,80K |
| 2026-06-01 | $0,83 | +2,72 % | $0,82 | $0,85 | $0,79 | 54,70K |
| 2026-05-29 | $0,81 | -5,05 % | $0,85 | $0,86 | $0,80 | 61,00K |
| 2026-05-28 | $0,85 | +0,12 % | $0,88 | $0,88 | $0,85 | 18,00K |
| 2026-05-27 | $0,85 | -1,39 % | $0,87 | $0,87 | $0,85 | 23,20K |
| 2026-05-26 | $0,86 | -2,16 % | $0,87 | $0,88 | $0,85 | 33,60K |
| 2026-05-22 | $0,88 | 0,00 % | $0,87 | $0,89 | $0,87 | 40,80K |