Nakamoto Inc. NAKA
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$10,04+0,93 (+10,21 %)
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 | $10,04 | +10,21 % | $9,42 | $10,08 | $9,42 | 55,85K |
| 2026-10-01 | $9,11 | -3,70 % | $9,44 | $9,63 | $9,08 | 142,90K |
| 2026-09-30 | $9,46 | -3,07 % | $9,98 | $10,12 | $9,42 | 107,50K |
| 2026-09-29 | $9,76 | +0,41 % | $9,89 | $9,98 | $9,65 | 121,00K |
| 2026-09-28 | $9,72 | -2,70 % | $9,95 | $10,08 | $9,51 | 132,80K |
| 2026-09-25 | $9,99 | +2,36 % | $9,86 | $10,11 | $9,41 | 183,70K |
| 2026-09-24 | $9,76 | +6,14 % | $9,09 | $9,97 | $9,03 | 235,00K |
| 2026-09-23 | $9,19 | -6,84 % | $9,81 | $9,86 | $9,15 | 277,50K |
| 2026-09-22 | $9,87 | -1,79 % | $9,98 | $10,27 | $9,79 | 346,50K |
| 2026-09-21 | $10,05 | +9,60 % | $9,53 | $10,08 | $9,44 | 512,00K |
| 2026-09-18 | $9,17 | +7,88 % | $8,72 | $9,27 | $8,55 | 436,30K |
| 2026-09-17 | $8,50 | +3,66 % | $8,39 | $8,52 | $8,13 | 222,00K |
| 2026-09-16 | $8,20 | +5,40 % | $7,75 | $8,20 | $7,61 | 219,30K |
| 2026-09-15 | $7,78 | -5,24 % | $8,10 | $8,10 | $7,60 | 202,20K |
| 2026-09-14 | $8,21 | +0,24 % | $8,07 | $8,39 | $7,84 | 145,70K |
| 2026-09-11 | $8,19 | +5,54 % | $7,82 | $8,60 | $7,82 | 306,40K |
| 2026-09-10 | $7,76 | -2,76 % | $7,77 | $8,07 | $7,56 | 169,10K |
| 2026-09-09 | $7,98 | +0,38 % | $8,09 | $8,23 | $7,77 | 178,70K |
| 2026-09-08 | $7,95 | -2,21 % | $8,10 | $8,29 | $7,85 | 186,90K |
| 2026-09-04 | $8,13 | -2,17 % | $8,08 | $8,41 | $7,53 | 212,70K |
| 2026-09-03 | $8,31 | +8,20 % | $7,91 | $8,32 | $7,87 | 201,70K |
| 2026-09-02 | $7,68 | +8,94 % | $7,07 | $7,77 | $6,99 | 131,40K |
| 2026-09-01 | $7,05 | -5,87 % | $7,29 | $7,53 | $7,01 | 155,20K |
| 2026-08-31 | $7,49 | +0,67 % | $7,39 | $7,59 | $7,23 | 189,90K |
| 2026-08-28 | $7,44 | -3,75 % | $7,61 | $7,80 | $7,15 | 179,60K |
| 2026-08-27 | $7,73 | +11,38 % | $7,05 | $7,78 | $7,05 | 152,70K |
| 2026-08-26 | $6,94 | -3,07 % | $7,10 | $7,31 | $6,87 | 143,50K |
| 2026-08-25 | $7,16 | -0,56 % | $7,10 | $7,39 | $7,01 | 124,00K |
| 2026-08-24 | $7,20 | +1,98 % | $7,25 | $7,46 | $6,77 | 271,20K |
| 2026-08-21 | $7,06 | +12,06 % | $6,64 | $7,47 | $6,60 | 451,60K |
| 2026-08-20 | $6,30 | +3,96 % | $6,11 | $6,38 | $5,95 | 309,10K |
| 2026-08-19 | $6,06 | +20,96 % | $5,09 | $6,10 | $5,03 | 617,90K |
| 2026-08-18 | $5,01 | -0,40 % | $4,92 | $5,19 | $4,89 | 53,00K |
| 2026-08-17 | $5,03 | +2,03 % | $4,84 | $5,31 | $4,84 | 95,20K |
| 2026-08-14 | $4,93 | -2,38 % | $4,97 | $5,10 | $4,79 | 74,40K |
| 2026-08-13 | $5,05 | +2,23 % | $4,97 | $5,15 | $4,87 | 119,80K |
| 2026-08-12 | $4,94 | -1,20 % | $5,03 | $5,07 | $4,90 | 47,30K |
| 2026-08-11 | $5,00 | -0,79 % | $5,06 | $5,12 | $4,97 | 54,90K |
| 2026-08-10 | $5,04 | +1,20 % | $4,94 | $5,08 | $4,84 | 93,40K |
| 2026-08-07 | $4,98 | +0,61 % | $4,95 | $5,33 | $4,83 | 133,90K |
| 2026-08-06 | $4,95 | +2,06 % | $4,84 | $5,00 | $4,71 | 106,50K |
| 2026-08-05 | $4,85 | -4,34 % | $4,94 | $5,05 | $4,85 | 43,90K |
| 2026-08-04 | $5,07 | +4,54 % | $4,85 | $5,20 | $4,80 | 97,30K |
| 2026-08-03 | $4,85 | +2,11 % | $4,72 | $5,02 | $4,60 | 72,70K |
| 2026-07-31 | $4,75 | -4,04 % | $4,92 | $4,95 | $4,65 | 64,50K |
| 2026-07-30 | $4,95 | +15,65 % | $4,40 | $4,98 | $4,40 | 114,50K |
| 2026-07-29 | $4,28 | -5,31 % | $4,47 | $4,59 | $4,18 | 171,50K |
| 2026-07-28 | $4,52 | -3,62 % | $4,55 | $4,58 | $4,32 | 94,90K |
| 2026-07-27 | $4,69 | -3,70 % | $5,00 | $5,27 | $4,42 | 125,40K |
| 2026-07-24 | $4,87 | -2,01 % | $5,01 | $5,16 | $4,81 | 118,80K |
| 2026-07-23 | $4,97 | +2,05 % | $4,73 | $4,99 | $4,55 | 237,80K |
| 2026-07-22 | $4,87 | +1,46 % | $4,72 | $4,96 | $4,60 | 226,20K |
| 2026-07-21 | $4,80 | +3,67 % | $4,67 | $5,25 | $4,66 | 468,20K |
| 2026-07-20 | $4,63 | +14,04 % | $4,19 | $4,65 | $3,93 | 331,40K |
| 2026-07-17 | $4,06 | +2,27 % | $3,85 | $4,24 | $3,85 | 210,60K |
| 2026-07-16 | $3,97 | -9,36 % | $4,26 | $4,50 | $3,96 | 231,70K |
| 2026-07-15 | $4,38 | +10,05 % | $3,99 | $4,46 | $3,99 | 443,00K |
| 2026-07-14 | $3,98 | +18,10 % | $3,46 | $4,01 | $3,40 | 444,60K |
| 2026-07-13 | $3,37 | -11,08 % | $3,78 | $3,87 | $3,33 | 221,60K |
| 2026-07-10 | $3,79 | -0,52 % | $3,86 | $4,03 | $3,76 | 139,80K |
| 2026-07-09 | $3,81 | +1,60 % | $3,75 | $3,88 | $3,70 | 174,90K |
| 2026-07-08 | $3,75 | -6,02 % | $3,89 | $3,94 | $3,68 | 253,60K |
| 2026-07-07 | $3,99 | -1,24 % | $4,06 | $4,28 | $3,95 | 201,70K |
| 2026-07-06 | $4,04 | +4,66 % | $3,87 | $4,28 | $3,82 | 241,70K |
| 2026-07-02 | $3,86 | -3,74 % | $4,08 | $4,46 | $3,83 | 397,60K |
| 2026-07-01 | $4,01 | +1,52 % | $3,98 | $4,20 | $3,91 | 187,50K |
| 2026-06-30 | $3,95 | -5,95 % | $4,11 | $4,17 | $3,78 | 221,70K |
| 2026-06-29 | $4,20 | +9,37 % | $3,90 | $4,24 | $3,80 | 431,70K |
| 2026-06-26 | $3,84 | -2,78 % | $3,88 | $4,09 | $3,84 | 341,70K |
| 2026-06-25 | $3,95 | -2,23 % | $4,10 | $4,24 | $3,86 | 229,90K |
| 2026-06-24 | $4,04 | +3,32 % | $3,89 | $4,07 | $3,80 | 268,30K |
| 2026-06-23 | $3,91 | -4,40 % | $4,01 | $4,11 | $3,89 | 174,50K |
| 2026-06-22 | $4,09 | -2,85 % | $4,21 | $4,49 | $4,06 | 209,20K |
| 2026-06-18 | $4,21 | -0,71 % | $4,25 | $4,33 | $4,08 | 170,80K |
| 2026-06-17 | $4,24 | -4,93 % | $4,42 | $4,55 | $4,22 | 149,80K |
| 2026-06-16 | $4,46 | -1,33 % | $4,50 | $4,77 | $4,26 | 163,20K |
| 2026-06-15 | $4,52 | +4,63 % | $4,63 | $4,95 | $4,45 | 219,10K |
| 2026-06-12 | $4,32 | -3,36 % | $4,44 | $4,62 | $4,32 | 260,10K |
| 2026-06-11 | $4,47 | +9,56 % | $4,30 | $4,96 | $4,09 | 660,30K |
| 2026-06-10 | $4,08 | -5,56 % | $4,32 | $4,51 | $4,05 | 242,90K |
| 2026-06-09 | $4,32 | -7,69 % | $4,63 | $4,95 | $4,25 | 453,80K |
| 2026-06-08 | $4,68 | +8,58 % | $4,38 | $4,74 | $4,27 | 364,50K |
| 2026-06-05 | $4,31 | -6,91 % | $4,68 | $4,68 | $4,13 | 315,40K |
| 2026-06-04 | $4,63 | -6,65 % | $4,88 | $4,93 | $4,61 | 199,50K |
| 2026-06-03 | $4,96 | -0,20 % | $4,95 | $5,30 | $4,80 | 286,80K |
| 2026-06-02 | $4,97 | -4,97 % | $5,20 | $5,50 | $4,90 | 503,40K |
| 2026-06-01 | $5,23 | -16,45 % | $6,18 | $6,28 | $5,21 | 816,00K |
| 2026-05-29 | $6,26 | +11,79 % | $5,75 | $6,93 | $5,64 | 1,18M |
| 2026-05-28 | $5,60 | +3,70 % | $5,42 | $5,95 | $5,01 | 1,04M |
| 2026-05-27 | $5,40 | -1,64 % | $5,43 | $5,50 | $4,50 | 983,00K |