My Size, Inc. MYSZ
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,61+0,01 (+0,63 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,61 | +0,62 % | $1,65 | $1,65 | $1,57 | 13,80K |
| 2026-10-01 | $1,60 | -3,03 % | $1,60 | $1,65 | $1,59 | 14,90K |
| 2026-09-30 | $1,65 | -2,37 % | $1,70 | $1,70 | $1,61 | 35,10K |
| 2026-09-29 | $1,69 | +3,68 % | $1,60 | $1,71 | $1,60 | 35,80K |
| 2026-09-28 | $1,63 | -5,23 % | $1,68 | $1,72 | $1,60 | 46,10K |
| 2026-09-25 | $1,72 | -3,37 % | $1,72 | $1,77 | $1,67 | 58,80K |
| 2026-09-24 | $1,78 | -5,32 % | $1,87 | $1,87 | $1,75 | 83,00K |
| 2026-09-23 | $1,88 | +11,90 % | $1,72 | $1,92 | $1,63 | 524,60K |
| 2026-09-22 | $1,68 | +3,07 % | $1,78 | $1,78 | $1,60 | 137,30K |
| 2026-09-21 | $1,63 | -6,86 % | $1,76 | $1,77 | $1,60 | 72,30K |
| 2026-09-18 | $1,75 | -7,89 % | $1,85 | $2,09 | $1,75 | 108,70K |
| 2026-09-17 | $1,90 | -3,55 % | $1,77 | $1,99 | $1,75 | 170,90K |
| 2026-09-16 | $1,97 | -15,09 % | $1,88 | $2,13 | $1,73 | 2,61M |
| 2026-09-15 | $2,32 | +39,76 % | $2,38 | $2,60 | $1,84 | 28,83M |
| 2026-09-14 | $1,66 | -4,05 % | $1,71 | $1,94 | $1,66 | 1,93M |
| 2026-09-11 | $1,73 | -10,82 % | $1,90 | $1,94 | $1,71 | 40,60K |
| 2026-09-10 | $1,94 | -3,48 % | $1,99 | $2,01 | $1,90 | 21,20K |
| 2026-09-09 | $2,01 | -6,07 % | $2,14 | $2,14 | $2,00 | 27,20K |
| 2026-09-08 | $2,14 | -5,31 % | $2,26 | $2,36 | $2,14 | 20,30K |
| 2026-09-04 | $2,26 | -4,64 % | $2,35 | $2,35 | $2,26 | 2,70K |
| 2026-09-03 | $2,37 | +3,04 % | $2,33 | $2,37 | $2,27 | 22,30K |
| 2026-09-02 | $2,30 | -2,54 % | $2,40 | $2,41 | $2,24 | 25,20K |
| 2026-09-01 | $2,36 | -6,35 % | $2,56 | $2,56 | $2,10 | 184,80K |
| 2026-08-31 | $2,52 | -3,08 % | $2,60 | $2,65 | $2,51 | 14,30K |
| 2026-08-28 | $2,60 | 0,00 % | $2,54 | $2,68 | $2,49 | 44,30K |
| 2026-08-27 | $2,60 | +2,36 % | $2,51 | $2,61 | $2,51 | 22,60K |
| 2026-08-26 | $2,54 | -1,55 % | $2,59 | $2,64 | $2,53 | 20,30K |
| 2026-08-25 | $2,58 | -0,77 % | $2,55 | $2,73 | $2,53 | 55,30K |
| 2026-08-24 | $2,60 | +3,59 % | $2,49 | $2,65 | $2,47 | 50,00K |
| 2026-08-21 | $2,51 | +3,72 % | $2,48 | $2,60 | $2,44 | 46,10K |
| 2026-08-20 | $2,42 | -1,63 % | $2,44 | $2,72 | $2,35 | 81,10K |
| 2026-08-19 | $2,46 | +6,03 % | $2,30 | $2,54 | $2,30 | 171,90K |
| 2026-08-18 | $2,32 | -24,68 % | $2,92 | $2,92 | $2,23 | 613,00K |
| 2026-08-17 | $3,08 | +3,70 % | $3,90 | $4,28 | $3,02 | 8,91M |
| 2026-08-14 | $2,97 | -12,13 % | $3,12 | $3,19 | $2,75 | 325,50K |
| 2026-08-13 | $3,38 | +1,32 % | $3,34 | $3,76 | $2,81 | 217,40K |
| 2026-08-12 | $3,34 | +9,45 % | $3,04 | $3,51 | $2,92 | 824,36K |
| 2026-08-11 | $3,05 | -1,04 % | $3,68 | $3,68 | $3,05 | 52,76K |
| 2026-08-10 | $3,08 | -1,28 % | $3,04 | $3,20 | $2,96 | 10,46K |
| 2026-08-07 | $3,12 | +7,14 % | $3,04 | $3,12 | $2,91 | 3,29K |
| 2026-08-06 | $2,91 | -5,70 % | $3,02 | $3,14 | $2,91 | 6,60K |
| 2026-08-05 | $3,09 | +4,04 % | $3,19 | $3,20 | $2,98 | 1,70K |
| 2026-08-04 | $2,97 | -3,39 % | $3,28 | $3,28 | $2,97 | 2,70K |
| 2026-08-03 | $3,07 | -6,34 % | $3,17 | $3,17 | $3,00 | 2,48K |
| 2026-07-31 | $3,28 | +3,02 % | $3,24 | $3,28 | $2,96 | 2,13K |
| 2026-07-30 | $3,18 | -2,93 % | $3,29 | $3,29 | $3,18 | 1,05K |
| 2026-07-29 | $3,28 | -2,38 % | $3,20 | $3,36 | $2,99 | 58,50K |
| 2026-07-28 | $3,36 | +4,74 % | $3,12 | $3,36 | $3,08 | 600 |
| 2026-07-27 | $3,21 | -4,52 % | $3,37 | $3,37 | $2,88 | 1,49K |
| 2026-07-24 | $3,36 | +1,45 % | $3,12 | $3,36 | $3,07 | 3,26K |
| 2026-07-23 | $3,31 | -1,43 % | $3,18 | $3,31 | $3,18 | 550 |
| 2026-07-22 | $3,36 | +1,45 % | $3,28 | $3,36 | $3,05 | 2,94K |
| 2026-07-21 | $3,31 | +12,81 % | $2,96 | $3,36 | $2,64 | 9,05K |
| 2026-07-20 | $2,94 | -2,13 % | $3,28 | $3,28 | $2,80 | 8,90K |
| 2026-07-17 | $3,00 | -14,77 % | $3,52 | $3,56 | $2,98 | 10,56K |
| 2026-07-16 | $3,52 | -0,68 % | $3,43 | $3,60 | $3,20 | 6,11K |
| 2026-07-15 | $3,54 | -5,54 % | $3,70 | $3,70 | $3,50 | 2,76K |
| 2026-07-14 | $3,75 | +3,53 % | $3,52 | $3,76 | $3,42 | 3,31K |
| 2026-07-13 | $3,62 | -5,43 % | $3,60 | $3,72 | $3,52 | 3,36K |
| 2026-07-10 | $3,83 | 0,00 % | $3,65 | $3,83 | $3,61 | 1,28K |
| 2026-07-09 | $3,83 | +3,46 % | $3,74 | $3,84 | $3,64 | 263 |
| 2026-07-08 | $3,70 | -2,53 % | $3,76 | $3,84 | $3,53 | 1,04K |
| 2026-07-07 | $3,80 | -3,46 % | $3,92 | $3,95 | $3,60 | 1,21K |
| 2026-07-06 | $3,94 | +6,96 % | $3,64 | $4,00 | $3,62 | 5,58K |
| 2026-07-02 | $3,68 | -3,56 % | $3,60 | $3,84 | $3,52 | 3,93K |
| 2026-07-01 | $3,82 | +6,00 % | $3,60 | $3,82 | $3,45 | 7,33K |
| 2026-06-30 | $3,60 | -1,53 % | $3,55 | $3,68 | $3,37 | 8,78K |
| 2026-06-29 | $3,66 | +0,44 % | $3,64 | $3,72 | $3,28 | 4,70K |
| 2026-06-26 | $3,64 | +5,08 % | $3,52 | $3,64 | $3,52 | 1,94K |
| 2026-06-25 | $3,46 | -5,87 % | $3,43 | $3,62 | $3,28 | 1,25K |
| 2026-06-24 | $3,68 | -0,86 % | $3,76 | $3,76 | $3,40 | 7,53K |
| 2026-06-23 | $3,71 | +1,09 % | $3,57 | $3,76 | $3,42 | 4,60K |
| 2026-06-22 | $3,67 | -0,22 % | $3,67 | $3,76 | $3,47 | 4,45K |
| 2026-06-18 | $3,68 | +4,31 % | $3,46 | $3,74 | $3,21 | 13,60K |
| 2026-06-17 | $3,53 | +6,78 % | $3,21 | $3,72 | $3,21 | 15,08K |
| 2026-06-16 | $3,30 | -10,02 % | $3,52 | $3,76 | $3,25 | 30,18K |
| 2026-06-15 | $3,67 | +9,29 % | $3,36 | $3,76 | $3,06 | 411,09K |
| 2026-06-12 | $3,36 | -10,64 % | $3,76 | $3,84 | $3,36 | 8,65K |
| 2026-06-11 | $3,76 | 0,00 % | $3,70 | $4,48 | $3,70 | 39,51K |
| 2026-06-10 | $3,76 | -4,08 % | $3,99 | $3,99 | $3,74 | 4,15K |
| 2026-06-09 | $3,92 | -7,55 % | $3,84 | $4,24 | $3,78 | 8,50K |
| 2026-06-08 | $4,24 | +1,34 % | $4,00 | $4,24 | $4,00 | 54,60K |
| 2026-06-05 | $4,18 | -4,56 % | $4,28 | $4,39 | $4,08 | 6,14K |
| 2026-06-04 | $4,38 | +5,38 % | $4,25 | $4,38 | $4,16 | 2,73K |
| 2026-06-03 | $4,16 | -5,45 % | $4,48 | $4,64 | $4,16 | 6,03K |
| 2026-06-02 | $4,40 | -3,51 % | $4,56 | $4,78 | $4,32 | 8,20K |
| 2026-06-01 | $4,56 | -8,06 % | $5,08 | $5,08 | $4,40 | 11,10K |
| 2026-05-29 | $4,96 | +24,50 % | $4,08 | $5,15 | $4,06 | 76,11K |
| 2026-05-28 | $3,98 | -0,40 % | $4,00 | $4,12 | $3,92 | 1,15K |
| 2026-05-27 | $4,00 | +1,83 % | $3,90 | $4,08 | $3,90 | 1,56K |