MOZAYYX Acquisition Corp. Class A MZYX
NYSE · Vereinigte Staaten · Finanzen
$9,990,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9,99 | 0,00 % | $9,98 | $9,99 | $9,99 | 102 |
| 2026-10-01 | $9,99 | +0,10 % | $9,98 | $9,99 | $9,98 | 49,00K |
| 2026-09-30 | $9,98 | -0,20 % | $9,98 | $9,98 | $9,98 | 200 |
| 2026-09-29 | $10,00 | 0,00 % | $9,98 | $10,00 | $9,98 | 200 |
| 2026-09-28 | $10,00 | 0,00 % | $9,98 | $10,00 | $9,98 | 200 |
| 2026-09-25 | $10,00 | +0,10 % | $9,99 | $10,00 | $9,99 | 31,10K |
| 2026-09-24 | $9,99 | -0,10 % | $9,99 | $9,99 | $9,99 | 100 |
| 2026-09-23 | $10,00 | +0,10 % | $9,99 | $10,00 | $9,99 | 11,60K |
| 2026-09-22 | $9,99 | 0,00 % | $9,99 | $10,00 | $9,99 | 400 |
| 2026-09-21 | $9,99 | 0,00 % | $9,99 | $9,99 | $9,99 | 0 |
| 2026-09-18 | $9,99 | +0,10 % | $9,98 | $9,99 | $9,98 | 700 |
| 2026-09-17 | $9,98 | -0,10 % | $10,00 | $10,03 | $9,98 | 345,10K |
| 2026-09-16 | $9,99 | -0,10 % | $9,99 | $9,99 | $9,99 | 200 |
| 2026-09-15 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 0 |
| 2026-09-14 | $10,00 | -0,10 % | $10,02 | $10,02 | $10,00 | 1,30K |
| 2026-09-11 | $10,01 | +0,20 % | $9,99 | $10,01 | $9,99 | 800 |
| 2026-09-10 | $9,99 | -0,10 % | $9,99 | $9,99 | $9,99 | 50,30K |
| 2026-09-09 | $10,00 | +0,10 % | $9,99 | $10,00 | $9,99 | 204,00K |
| 2026-09-08 | $9,99 | 0,00 % | $9,99 | $9,99 | $9,99 | 7,80K |
| 2026-09-04 | $9,99 | +0,10 % | $9,99 | $9,99 | $9,99 | 94,80K |
| 2026-09-03 | $9,98 | -0,10 % | $9,98 | $9,98 | $9,98 | 500 |
| 2026-09-02 | $9,99 | +0,10 % | $9,97 | $9,99 | $9,97 | 7,10K |
| 2026-09-01 | $9,98 | +0,10 % | $9,97 | $9,98 | $9,97 | 30,30K |
| 2026-08-31 | $9,97 | -0,10 % | $9,97 | $9,97 | $9,97 | 500 |
| 2026-08-28 | $9,98 | +0,10 % | $9,97 | $9,98 | $9,97 | 1,20K |
| 2026-08-27 | $9,97 | 0,00 % | $9,97 | $9,98 | $9,97 | 1,30K |
| 2026-08-26 | $9,97 | 0,00 % | $9,95 | $9,97 | $9,95 | 7,40K |
| 2026-08-25 | $9,97 | +0,10 % | $9,95 | $9,97 | $9,95 | 1,80K |
| 2026-08-24 | $9,96 | +0,10 % | $9,95 | $9,96 | $9,95 | 3,80K |
| 2026-08-21 | $9,95 | -0,20 % | $9,91 | $10,00 | $9,91 | 73,00K |
| 2026-08-20 | $9,97 | -0,10 % | $9,95 | $10,02 | $9,95 | 1,70K |
| 2026-08-19 | $9,98 | +0,10 % | $9,95 | $9,98 | $9,95 | 7,70K |
| 2026-08-18 | $9,97 | +0,20 % | $9,95 | $9,98 | $9,95 | 2,90K |
| 2026-08-17 | $9,95 | 0,00 % | $9,95 | $9,95 | $9,95 | 1,30K |
| 2026-08-14 | $9,95 | 0,00 % | $9,95 | $9,95 | $9,95 | 123,40K |
| 2026-08-13 | $9,95 | -0,10 % | $9,95 | $9,95 | $9,95 | 100 |
| 2026-08-12 | $9,96 | +0,40 % | $9,98 | $9,98 | $9,95 | 16,40K |
| 2026-08-11 | $9,92 | 0,00 % | $9,94 | $9,95 | $9,92 | 1,10K |
| 2026-08-10 | $9,92 | 0,00 % | $9,92 | $9,92 | $9,92 | 100 |
| 2026-08-07 | $9,92 | 0,00 % | $9,92 | $9,92 | $9,92 | 100 |
| 2026-08-06 | $9,92 | 0,00 % | $9,92 | $9,92 | $9,92 | 45,50K |
| 2026-08-05 | $9,92 | -0,40 % | $9,92 | $9,92 | $9,92 | 100 |
| 2026-08-04 | $9,96 | +0,20 % | $9,95 | $9,96 | $9,95 | 1,80K |
| 2026-08-03 | $9,94 | -0,20 % | $9,94 | $9,94 | $9,94 | 200 |
| 2026-07-31 | $9,96 | 0,00 % | $9,93 | $9,96 | $9,92 | 6,60K |
| 2026-07-30 | $9,96 | 0,00 % | $9,96 | $9,97 | $9,94 | 23,80K |
| 2026-07-29 | $9,96 | -0,50 % | $9,95 | $9,96 | $9,95 | 2,50K |
| 2026-07-28 | $10,01 | +0,70 % | $9,96 | $10,01 | $9,96 | 7,30K |
| 2026-07-27 | $9,94 | -0,20 % | $10,08 | $10,08 | $9,94 | 1,30K |
| 2026-07-24 | $9,96 | +0,10 % | $9,96 | $9,98 | $9,92 | 35,10K |
| 2026-07-23 | $9,95 | -0,60 % | $9,99 | $9,99 | $9,92 | 20,10K |
| 2026-07-22 | $10,01 | 0,00 % | $10,01 | $10,01 | $10,01 | 0 |
| 2026-07-21 | $10,01 | -0,10 % | $10,01 | $10,02 | $10,00 | 38,80K |
| 2026-07-20 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 0 |
| 2026-07-17 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 0 |
| 2026-07-16 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 0 |
| 2026-07-15 | $10,02 | 0,00 % | $10,04 | $10,05 | $10,00 | 232,70K |
| 2026-07-14 | $10,02 | -0,20 % | $10,04 | $10,04 | $10,00 | 3,20K |
| 2026-07-13 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 1,10K |
| 2026-07-10 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 400 |
| 2026-07-09 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 0 |
| 2026-07-08 | $10,04 | -0,30 % | $9,99 | $10,04 | $9,99 | 18,30K |
| 2026-07-07 | $10,07 | +0,10 % | $10,07 | $10,10 | $10,04 | 17,50K |
| 2026-07-06 | $10,06 | +0,20 % | $10,08 | $10,08 | $10,04 | 5,20K |
| 2026-07-02 | $10,04 | -0,50 % | $10,01 | $10,08 | $10,01 | 275,00K |
| 2026-07-01 | $10,09 | +1,20 % | $9,98 | $10,10 | $9,97 | 62,00K |
| 2026-06-30 | $9,97 | +0,50 % | $9,92 | $9,99 | $9,92 | 88,50K |
| 2026-06-29 | $9,92 | +0,10 % | $9,92 | $9,92 | $9,92 | 27,30K |
| 2026-06-26 | $9,91 | 0,00 % | $9,93 | $9,93 | $9,91 | 2,30K |
| 2026-06-25 | $9,91 | +0,10 % | $9,92 | $9,92 | $9,91 | 64,00K |
| 2026-06-24 | $9,90 | -0,30 % | $9,94 | $9,94 | $9,90 | 24,40K |
| 2026-06-23 | $9,93 | -0,20 % | $9,93 | $9,93 | $9,93 | 7,90K |
| 2026-06-22 | $9,95 | 0,00 % | $9,95 | $9,95 | $9,95 | 0 |
| 2026-06-18 | $9,95 | 0,00 % | $9,95 | $9,95 | $9,95 | 0 |
| 2026-06-17 | $9,95 | +0,10 % | $9,94 | $9,95 | $9,93 | 12,20K |
| 2026-06-16 | $9,94 | +0,40 % | $9,92 | $9,94 | $9,92 | 32,10K |
| 2026-06-15 | $9,90 | -0,20 % | $9,93 | $9,93 | $9,90 | 2,60K |
| 2026-06-12 | $9,92 | 0,00 % | $9,90 | $9,93 | $9,90 | 209,10K |
| 2026-06-11 | $9,92 | +0,20 % | $9,90 | $9,92 | $9,90 | 363,90K |
| 2026-06-10 | $9,90 | -0,10 % | $9,91 | $9,92 | $9,90 | 197,50K |
| 2026-06-09 | $9,91 | 0,00 % | $9,92 | $9,92 | $9,91 | 267,10K |
| 2026-06-08 | $9,91 | 0,00 % | $9,91 | $9,91 | $9,91 | 0 |
| 2026-06-05 | $9,91 | 0,00 % | $9,91 | $9,91 | $9,91 | 0 |
| 2026-06-04 | $9,91 | 0,00 % | $9,91 | $9,91 | $9,91 | 0 |
| 2026-06-03 | $9,91 | 0,00 % | $9,91 | $9,91 | $9,91 | 200 |
| 2026-06-02 | $9,91 | 0,00 % | $9,91 | $9,92 | $9,91 | 14,30K |
| 2026-06-01 | $9,91 | 0,00 % | $9,92 | $9,92 | $9,91 | 16,70K |
| 2026-05-29 | $9,91 | 0,00 % | $9,92 | $9,92 | $9,91 | 5,00K |
| 2026-05-28 | $9,91 | 0,00 % | $9,91 | $9,91 | $9,91 | 0 |
| 2026-05-27 | $9,91 | +0,10 % | $9,91 | $9,92 | $9,90 | 49,50K |