Nano Labs Ltd. Class A NA
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$2,21+0,02 (+0,91 %)
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 | $2,21 | +1,84 % | $2,19 | $2,28 | $2,18 | 20,80K |
| 2026-09-29 | $2,17 | -0,91 % | $2,22 | $2,33 | $2,17 | 21,00K |
| 2026-09-28 | $2,19 | -7,98 % | $2,36 | $2,37 | $2,16 | 25,30K |
| 2026-09-25 | $2,38 | +2,81 % | $2,27 | $2,38 | $2,27 | 13,80K |
| 2026-09-24 | $2,32 | +0,22 % | $2,24 | $2,34 | $2,24 | 11,90K |
| 2026-09-23 | $2,31 | -2,12 % | $2,36 | $2,41 | $2,25 | 32,10K |
| 2026-09-22 | $2,36 | +0,43 % | $2,31 | $2,46 | $2,31 | 72,00K |
| 2026-09-21 | $2,35 | +5,86 % | $2,27 | $2,36 | $2,20 | 154,20K |
| 2026-09-18 | $2,22 | 0,00 % | $2,26 | $2,28 | $2,22 | 44,50K |
| 2026-09-17 | $2,22 | -5,53 % | $2,34 | $2,40 | $2,22 | 54,00K |
| 2026-09-16 | $2,35 | +4,91 % | $2,27 | $2,36 | $2,27 | 30,00K |
| 2026-09-15 | $2,24 | -5,08 % | $2,36 | $2,40 | $2,22 | 31,80K |
| 2026-09-14 | $2,36 | -4,84 % | $2,46 | $2,50 | $2,28 | 41,70K |
| 2026-09-11 | $2,48 | +4,64 % | $2,37 | $2,60 | $2,37 | 96,80K |
| 2026-09-10 | $2,37 | +3,49 % | $2,25 | $2,40 | $2,25 | 52,00K |
| 2026-09-09 | $2,29 | 0,00 % | $2,22 | $2,35 | $2,22 | 52,80K |
| 2026-09-08 | $2,29 | +2,23 % | $2,23 | $2,34 | $2,11 | 177,50K |
| 2026-09-04 | $2,24 | 0,00 % | $2,27 | $2,38 | $2,21 | 95,40K |
| 2026-09-03 | $2,24 | +6,16 % | $2,16 | $2,34 | $2,10 | 84,00K |
| 2026-09-02 | $2,11 | +5,50 % | $2,02 | $2,25 | $2,02 | 157,20K |
| 2026-09-01 | $2,00 | -7,83 % | $2,05 | $2,39 | $2,00 | 147,30K |
| 2026-08-31 | $2,17 | -2,25 % | $2,03 | $2,44 | $2,02 | 324,00K |
| 2026-08-28 | $2,22 | +4,72 % | $2,23 | $2,37 | $1,82 | 13,33M |
| 2026-08-27 | $2,12 | +0,95 % | $2,19 | $2,25 | $1,98 | 237,30K |
| 2026-08-26 | $2,10 | +2,94 % | $2,04 | $2,16 | $1,97 | 21,90K |
| 2026-08-25 | $2,04 | +1,24 % | $2,08 | $2,16 | $2,02 | 27,80K |
| 2026-08-24 | $2,02 | +0,75 % | $2,03 | $2,08 | $1,89 | 15,80K |
| 2026-08-21 | $2,00 | +4,17 % | $1,96 | $2,13 | $1,92 | 60,70K |
| 2026-08-20 | $1,92 | 0,00 % | $1,90 | $1,94 | $1,88 | 36,90K |
| 2026-08-19 | $1,92 | +4,92 % | $1,88 | $1,94 | $1,80 | 20,90K |
| 2026-08-18 | $1,83 | -5,18 % | $1,92 | $1,92 | $1,81 | 10,40K |
| 2026-08-17 | $1,93 | +3,21 % | $1,87 | $1,95 | $1,87 | 12,50K |
| 2026-08-14 | $1,87 | +1,91 % | $1,86 | $1,87 | $1,80 | 22,30K |
| 2026-08-13 | $1,84 | +1,38 % | $1,86 | $1,87 | $1,82 | 22,70K |
| 2026-08-12 | $1,81 | -1,09 % | $1,86 | $1,86 | $1,81 | 5,50K |
| 2026-08-11 | $1,83 | +1,10 % | $1,80 | $1,86 | $1,80 | 3,00K |
| 2026-08-10 | $1,81 | -2,69 % | $1,87 | $1,87 | $1,81 | 10,00K |
| 2026-08-07 | $1,86 | +1,64 % | $1,89 | $1,89 | $1,80 | 3,60K |
| 2026-08-06 | $1,83 | -5,18 % | $1,87 | $1,87 | $1,83 | 4,70K |
| 2026-08-05 | $1,93 | +2,66 % | $1,83 | $1,93 | $1,83 | 12,70K |
| 2026-08-04 | $1,88 | +1,62 % | $1,77 | $1,93 | $1,71 | 34,00K |
| 2026-08-03 | $1,85 | +3,35 % | $1,79 | $1,93 | $1,79 | 23,40K |
| 2026-07-31 | $1,79 | -2,19 % | $1,83 | $1,89 | $1,79 | 9,40K |
| 2026-07-30 | $1,83 | +0,55 % | $1,79 | $1,90 | $1,78 | 32,20K |
| 2026-07-29 | $1,82 | +3,41 % | $1,77 | $1,87 | $1,77 | 6,80K |
| 2026-07-28 | $1,76 | -5,88 % | $1,85 | $1,92 | $1,76 | 29,20K |
| 2026-07-27 | $1,87 | -3,11 % | $1,93 | $1,93 | $1,82 | 26,10K |
| 2026-07-24 | $1,93 | +0,52 % | $1,95 | $1,97 | $1,80 | 36,40K |
| 2026-07-23 | $1,92 | +2,67 % | $1,86 | $1,98 | $1,80 | 21,90K |
| 2026-07-22 | $1,87 | +0,16 % | $1,80 | $1,87 | $1,80 | 6,40K |
| 2026-07-21 | $1,87 | +6,08 % | $1,81 | $1,87 | $1,74 | 22,30K |
| 2026-07-20 | $1,76 | -0,56 % | $1,74 | $1,84 | $1,74 | 9,60K |
| 2026-07-17 | $1,77 | -1,67 % | $1,76 | $1,81 | $1,75 | 22,30K |
| 2026-07-16 | $1,80 | -9,77 % | $1,94 | $1,98 | $1,74 | 50,30K |
| 2026-07-15 | $2,00 | +9,02 % | $1,92 | $2,01 | $1,88 | 35,50K |
| 2026-07-14 | $1,83 | +1,10 % | $1,86 | $1,91 | $1,79 | 58,30K |
| 2026-07-13 | $1,81 | -8,59 % | $1,94 | $1,94 | $1,81 | 32,50K |
| 2026-07-10 | $1,98 | +9,15 % | $1,78 | $2,13 | $1,78 | 66,40K |
| 2026-07-09 | $1,81 | -4,53 % | $1,81 | $1,90 | $1,80 | 12,00K |
| 2026-07-08 | $1,90 | +4,97 % | $1,82 | $1,91 | $1,78 | 18,90K |
| 2026-07-07 | $1,81 | -3,21 % | $1,84 | $1,86 | $1,76 | 32,90K |
| 2026-07-06 | $1,87 | +10,00 % | $1,81 | $1,94 | $1,75 | 32,50K |
| 2026-07-02 | $1,70 | -7,61 % | $1,78 | $1,84 | $1,70 | 45,10K |
| 2026-07-01 | $1,84 | -0,54 % | $1,87 | $1,90 | $1,79 | 28,00K |
| 2026-06-30 | $1,85 | +1,09 % | $1,85 | $1,86 | $1,78 | 32,30K |
| 2026-06-29 | $1,83 | +6,40 % | $1,65 | $1,89 | $1,64 | 85,20K |
| 2026-06-26 | $1,72 | -2,82 % | $1,78 | $1,79 | $1,66 | 54,60K |
| 2026-06-25 | $1,77 | +0,57 % | $1,81 | $1,93 | $1,77 | 64,60K |
| 2026-06-24 | $1,76 | +1,15 % | $1,77 | $1,84 | $1,76 | 46,00K |
| 2026-06-23 | $1,74 | -1,14 % | $1,72 | $1,95 | $1,72 | 78,00K |
| 2026-06-22 | $1,76 | -10,66 % | $2,00 | $2,05 | $1,75 | 174,20K |
| 2026-06-18 | $1,97 | +1,03 % | $1,99 | $2,06 | $1,95 | 30,40K |
| 2026-06-17 | $1,95 | -3,47 % | $2,01 | $2,03 | $1,92 | 43,80K |
| 2026-06-16 | $2,02 | +5,21 % | $1,98 | $2,09 | $1,96 | 74,70K |
| 2026-06-15 | $1,92 | +9,09 % | $1,78 | $2,03 | $1,77 | 111,10K |
| 2026-06-12 | $1,76 | -5,38 % | $1,86 | $2,00 | $1,76 | 225,00K |
| 2026-06-11 | $1,86 | -6,53 % | $1,86 | $2,04 | $1,80 | 1,31M |
| 2026-06-10 | $1,99 | +2,05 % | $2,00 | $2,10 | $1,97 | 70,30K |
| 2026-06-09 | $1,95 | -6,70 % | $2,09 | $2,23 | $1,85 | 160,90K |
| 2026-06-08 | $2,09 | -1,42 % | $2,14 | $2,18 | $1,94 | 183,10K |
| 2026-06-05 | $2,12 | +6,00 % | $2,09 | $2,40 | $2,09 | 215,00K |
| 2026-06-04 | $2,00 | -13,23 % | $2,24 | $2,50 | $2,00 | 72,40K |
| 2026-06-03 | $2,31 | -7,80 % | $2,59 | $2,65 | $2,25 | 108,20K |
| 2026-06-02 | $2,50 | -7,06 % | $2,80 | $2,94 | $2,50 | 155,30K |
| 2026-06-01 | $2,69 | +0,75 % | $2,71 | $2,95 | $2,69 | 132,30K |
| 2026-05-29 | $2,67 | +8,98 % | $2,50 | $2,74 | $2,50 | 123,80K |
| 2026-05-28 | $2,45 | -3,54 % | $2,49 | $2,53 | $2,40 | 59,80K |
| 2026-05-27 | $2,54 | -3,42 % | $2,62 | $2,63 | $2,49 | 67,30K |
| 2026-05-26 | $2,63 | +6,05 % | $2,55 | $2,69 | $2,51 | 109,10K |
| 2026-05-22 | $2,48 | -1,98 % | $2,51 | $2,79 | $2,40 | 124,30K |