Myseum.AI, Inc. MYSE
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,77-0,02 (-1,12 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,77 | -1,12 % | $1,76 | $1,79 | $1,76 | 19,00K |
| 2026-09-30 | $1,79 | -1,10 % | $1,84 | $1,84 | $1,78 | 41,50K |
| 2026-09-29 | $1,81 | -2,16 % | $1,82 | $1,84 | $1,80 | 17,20K |
| 2026-09-28 | $1,85 | -0,54 % | $1,83 | $1,87 | $1,80 | 25,50K |
| 2026-09-25 | $1,86 | 0,00 % | $1,80 | $1,88 | $1,80 | 48,60K |
| 2026-09-24 | $1,86 | +1,64 % | $1,95 | $1,95 | $1,76 | 104,50K |
| 2026-09-23 | $1,83 | -0,54 % | $1,83 | $1,88 | $1,78 | 562,50K |
| 2026-09-22 | $1,84 | 0,00 % | $1,85 | $1,88 | $1,83 | 57,20K |
| 2026-09-21 | $1,84 | -7,07 % | $1,96 | $1,98 | $1,82 | 166,50K |
| 2026-09-18 | $1,98 | -0,50 % | $2,02 | $2,14 | $1,90 | 94,60K |
| 2026-09-17 | $1,99 | -5,69 % | $2,14 | $2,14 | $1,96 | 128,10K |
| 2026-09-16 | $2,11 | -34,67 % | $2,53 | $2,62 | $2,03 | 765,10K |
| 2026-09-15 | $3,23 | +5,56 % | $3,12 | $3,30 | $2,96 | 218,00K |
| 2026-09-14 | $3,06 | +14,61 % | $2,75 | $3,27 | $2,69 | 246,70K |
| 2026-09-11 | $2,67 | 0,00 % | $2,71 | $2,78 | $2,65 | 18,90K |
| 2026-09-10 | $2,67 | -2,91 % | $2,70 | $2,78 | $2,65 | 32,40K |
| 2026-09-09 | $2,75 | -1,43 % | $2,72 | $2,86 | $2,70 | 29,50K |
| 2026-09-08 | $2,79 | -1,06 % | $2,79 | $2,85 | $2,71 | 58,80K |
| 2026-09-04 | $2,82 | 0,00 % | $2,78 | $2,97 | $2,75 | 103,40K |
| 2026-09-03 | $2,82 | -2,42 % | $2,92 | $2,97 | $2,81 | 105,50K |
| 2026-09-02 | $2,89 | +5,09 % | $2,74 | $2,95 | $2,73 | 114,70K |
| 2026-09-01 | $2,75 | +0,73 % | $2,68 | $2,76 | $2,66 | 81,50K |
| 2026-08-31 | $2,73 | 0,00 % | $2,77 | $2,77 | $2,65 | 67,30K |
| 2026-08-28 | $2,73 | +1,87 % | $2,77 | $2,80 | $2,60 | 118,70K |
| 2026-08-27 | $2,68 | -0,74 % | $2,72 | $2,85 | $2,68 | 97,70K |
| 2026-08-26 | $2,70 | -4,59 % | $2,76 | $2,88 | $2,70 | 155,90K |
| 2026-08-25 | $2,83 | +4,04 % | $2,71 | $2,96 | $2,71 | 215,70K |
| 2026-08-24 | $2,72 | -1,09 % | $2,75 | $2,75 | $2,62 | 25,80K |
| 2026-08-21 | $2,75 | +0,73 % | $2,73 | $2,78 | $2,69 | 64,70K |
| 2026-08-20 | $2,73 | -0,36 % | $2,78 | $2,82 | $2,68 | 100,50K |
| 2026-08-19 | $2,74 | +4,18 % | $2,68 | $2,77 | $2,63 | 62,10K |
| 2026-08-18 | $2,63 | -1,50 % | $2,71 | $2,84 | $2,62 | 139,70K |
| 2026-08-17 | $2,67 | +0,38 % | $2,61 | $2,75 | $2,59 | 62,50K |
| 2026-08-14 | $2,66 | +5,14 % | $2,51 | $2,67 | $2,49 | 119,00K |
| 2026-08-13 | $2,53 | -3,07 % | $2,54 | $2,66 | $2,48 | 160,30K |
| 2026-08-12 | $2,61 | +6,10 % | $2,46 | $2,65 | $2,40 | 114,30K |
| 2026-08-11 | $2,46 | +0,82 % | $2,44 | $2,48 | $2,34 | 44,70K |
| 2026-08-10 | $2,44 | -3,56 % | $2,55 | $2,60 | $2,39 | 86,30K |
| 2026-08-07 | $2,53 | +4,12 % | $2,41 | $2,59 | $2,40 | 90,80K |
| 2026-08-06 | $2,43 | +3,85 % | $2,33 | $2,46 | $2,33 | 89,80K |
| 2026-08-05 | $2,34 | +0,86 % | $2,32 | $2,39 | $2,30 | 59,80K |
| 2026-08-04 | $2,32 | +9,43 % | $2,14 | $2,35 | $2,14 | 61,30K |
| 2026-08-03 | $2,12 | +0,47 % | $2,15 | $2,23 | $2,12 | 18,70K |
| 2026-07-31 | $2,11 | -11,72 % | $2,38 | $2,40 | $2,03 | 154,10K |
| 2026-07-30 | $2,39 | -0,42 % | $2,43 | $2,43 | $2,36 | 17,60K |
| 2026-07-29 | $2,40 | -1,23 % | $2,44 | $2,46 | $2,37 | 25,60K |
| 2026-07-28 | $2,43 | +0,83 % | $2,44 | $2,44 | $2,31 | 27,80K |
| 2026-07-27 | $2,41 | -2,43 % | $2,40 | $2,44 | $2,37 | 16,30K |
| 2026-07-24 | $2,47 | -1,59 % | $2,48 | $2,53 | $2,36 | 28,10K |
| 2026-07-23 | $2,51 | +1,21 % | $2,53 | $2,56 | $2,44 | 44,00K |
| 2026-07-22 | $2,48 | -4,25 % | $2,43 | $2,50 | $2,24 | 310,60K |
| 2026-07-21 | $2,59 | -7,17 % | $2,73 | $2,77 | $2,58 | 92,20K |
| 2026-07-20 | $2,79 | -2,11 % | $2,82 | $2,88 | $2,73 | 150,50K |
| 2026-07-17 | $2,85 | +2,89 % | $2,75 | $2,87 | $2,66 | 206,60K |
| 2026-07-16 | $2,77 | +4,92 % | $2,66 | $2,82 | $2,60 | 286,60K |
| 2026-07-15 | $2,64 | -1,12 % | $2,70 | $2,70 | $2,55 | 117,00K |
| 2026-07-14 | $2,67 | +2,30 % | $2,55 | $2,82 | $2,55 | 435,00K |
| 2026-07-13 | $2,61 | +12,99 % | $2,30 | $2,65 | $2,30 | 289,50K |
| 2026-07-10 | $2,31 | -2,12 % | $2,40 | $2,40 | $2,28 | 34,00K |
| 2026-07-09 | $2,36 | -0,42 % | $2,29 | $2,46 | $2,28 | 38,00K |
| 2026-07-08 | $2,37 | +1,72 % | $2,30 | $2,39 | $2,27 | 49,70K |
| 2026-07-07 | $2,33 | -4,12 % | $2,42 | $2,52 | $2,32 | 193,10K |
| 2026-07-06 | $2,43 | +1,67 % | $2,39 | $2,47 | $2,24 | 43,50K |
| 2026-07-02 | $2,39 | -4,78 % | $2,52 | $2,52 | $2,28 | 181,50K |
| 2026-07-01 | $2,51 | -0,40 % | $2,50 | $2,64 | $2,46 | 145,00K |
| 2026-06-30 | $2,52 | +2,02 % | $2,44 | $2,57 | $2,42 | 102,60K |
| 2026-06-29 | $2,47 | 0,00 % | $2,38 | $2,49 | $2,32 | 193,30K |
| 2026-06-26 | $2,47 | -1,59 % | $2,43 | $2,50 | $2,37 | 192,70K |
| 2026-06-25 | $2,51 | -4,92 % | $2,64 | $2,69 | $2,42 | 222,30K |
| 2026-06-24 | $2,64 | -1,49 % | $2,53 | $2,80 | $2,53 | 333,30K |
| 2026-06-23 | $2,68 | +16,02 % | $2,17 | $2,78 | $2,14 | 482,80K |
| 2026-06-22 | $2,31 | +5,00 % | $2,20 | $2,50 | $2,16 | 704,40K |
| 2026-06-18 | $2,20 | +4,27 % | $2,05 | $2,25 | $2,02 | 387,30K |
| 2026-06-17 | $2,11 | -8,26 % | $1,85 | $2,19 | $1,82 | 1,66M |
| 2026-06-16 | $2,30 | +13,86 % | $2,05 | $2,40 | $2,05 | 15,24M |
| 2026-06-15 | $2,02 | +6,32 % | $1,93 | $2,05 | $1,90 | 185,70K |
| 2026-06-12 | $1,90 | +1,06 % | $1,87 | $1,98 | $1,82 | 226,10K |
| 2026-06-11 | $1,88 | +14,63 % | $1,65 | $1,97 | $1,65 | 599,60K |
| 2026-06-10 | $1,64 | +7,89 % | $1,50 | $1,72 | $1,49 | 181,60K |
| 2026-06-09 | $1,52 | -1,30 % | $1,60 | $1,60 | $1,48 | 59,00K |
| 2026-06-08 | $1,54 | 0,00 % | $1,53 | $1,57 | $1,51 | 62,20K |
| 2026-06-05 | $1,54 | -4,94 % | $1,61 | $1,61 | $1,51 | 87,00K |
| 2026-06-04 | $1,62 | +1,25 % | $1,59 | $1,66 | $1,59 | 59,90K |
| 2026-06-03 | $1,60 | -2,44 % | $1,65 | $1,69 | $1,60 | 84,80K |
| 2026-06-02 | $1,64 | -7,34 % | $1,77 | $1,77 | $1,62 | 107,50K |
| 2026-06-01 | $1,77 | 0,00 % | $1,77 | $1,79 | $1,73 | 44,50K |
| 2026-05-29 | $1,77 | -1,12 % | $1,76 | $1,82 | $1,76 | 75,00K |
| 2026-05-28 | $1,79 | +3,47 % | $1,69 | $1,81 | $1,68 | 92,40K |
| 2026-05-27 | $1,73 | +1,76 % | $1,68 | $1,78 | $1,68 | 74,90K |
| 2026-05-26 | $1,70 | -0,58 % | $1,73 | $1,77 | $1,67 | 98,40K |