NetCapital Inc NCPL
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$1,55+0,31 (+25,00 %)
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 | $1,55 | +25,00 % | $1,21 | $1,57 | $1,19 | 5,18M |
| 2026-09-30 | $1,24 | +1,64 % | $1,40 | $1,40 | $1,22 | 5,38M |
| 2026-09-29 | $1,22 | +12,96 % | $1,34 | $1,86 | $1,17 | 36,54M |
| 2026-09-28 | $1,08 | -20,59 % | $1,32 | $1,34 | $1,07 | 2,93M |
| 2026-09-25 | $1,36 | +7,09 % | $1,50 | $1,63 | $1,23 | 13,79M |
| 2026-09-24 | $1,27 | +22,12 % | $1,51 | $1,63 | $1,20 | 53,53M |
| 2026-09-23 | $1,04 | +7,22 % | $1,02 | $1,40 | $1,02 | 22,75M |
| 2026-09-22 | $0,97 | -3,96 % | $1,01 | $1,15 | $0,90 | 4,57M |
| 2026-09-21 | $1,01 | +36,30 % | $1,17 | $1,27 | $0,99 | 98,29M |
| 2026-09-18 | $0,74 | +31,62 % | $0,69 | $1,12 | $0,68 | 127,10M |
| 2026-09-17 | $0,56 | +32,78 % | $0,41 | $0,65 | $0,40 | 44,12M |
| 2026-09-16 | $0,42 | -2,08 % | $0,43 | $0,43 | $0,38 | 394,00K |
| 2026-09-15 | $0,43 | +3,84 % | $0,41 | $0,45 | $0,40 | 280,00K |
| 2026-09-14 | $0,42 | -7,33 % | $0,45 | $0,45 | $0,40 | 299,60K |
| 2026-09-11 | $0,45 | -3,64 % | $0,46 | $0,49 | $0,43 | 454,50K |
| 2026-09-10 | $0,47 | -3,51 % | $0,48 | $0,49 | $0,45 | 333,90K |
| 2026-09-09 | $0,48 | -3,59 % | $0,49 | $0,52 | $0,41 | 1,18M |
| 2026-09-08 | $0,50 | -13,00 % | $0,55 | $0,56 | $0,49 | 1,70M |
| 2026-09-04 | $0,58 | -8,27 % | $0,75 | $0,76 | $0,56 | 15,30M |
| 2026-09-03 | $0,63 | -38,93 % | $0,93 | $0,96 | $0,58 | 8,60M |
| 2026-09-02 | $1,03 | +30,05 % | $0,91 | $1,15 | $0,90 | 37,03M |
| 2026-09-01 | $0,79 | +10,61 % | $0,83 | $0,90 | $0,74 | 30,26M |
| 2026-08-31 | $0,72 | +3,47 % | $0,70 | $0,83 | $0,67 | 24,74M |
| 2026-08-28 | $0,69 | +28,39 % | $0,59 | $1,04 | $0,53 | 107,18M |
| 2026-08-27 | $0,54 | +7,58 % | $0,63 | $0,74 | $0,50 | 107,60M |
| 2026-08-26 | $0,50 | -13,62 % | $0,43 | $0,58 | $0,40 | 13,37M |
| 2026-08-25 | $0,58 | +126,56 % | $0,26 | $0,81 | $0,26 | 498,19M |
| 2026-08-24 | $0,26 | +7,11 % | $0,24 | $0,27 | $0,23 | 1,14M |
| 2026-08-21 | $0,24 | +2,14 % | $0,24 | $0,24 | $0,23 | 83,10K |
| 2026-08-20 | $0,23 | +2,18 % | $0,24 | $0,24 | $0,22 | 176,70K |
| 2026-08-19 | $0,23 | +0,44 % | $0,22 | $0,23 | $0,22 | 110,50K |
| 2026-08-18 | $0,23 | -28,53 % | $0,21 | $0,25 | $0,21 | 1,17M |
| 2026-08-17 | $0,32 | +0,63 % | $0,31 | $0,33 | $0,31 | 141,10K |
| 2026-08-14 | $0,32 | -3,35 % | $0,28 | $0,34 | $0,28 | 375,00K |
| 2026-08-13 | $0,33 | -0,91 % | $0,23 | $0,35 | $0,23 | 18,02M |
| 2026-08-12 | $0,33 | -5,43 % | $0,35 | $0,37 | $0,32 | 339,50K |
| 2026-08-11 | $0,35 | -12,94 % | $0,38 | $0,38 | $0,35 | 283,00K |
| 2026-08-10 | $0,40 | -2,19 % | $0,44 | $0,44 | $0,37 | 214,90K |
| 2026-08-07 | $0,41 | -2,38 % | $0,41 | $0,44 | $0,41 | 36,80K |
| 2026-08-06 | $0,42 | +2,68 % | $0,43 | $0,43 | $0,41 | 31,50K |
| 2026-08-05 | $0,41 | -5,09 % | $0,44 | $0,44 | $0,41 | 30,60K |
| 2026-08-04 | $0,43 | +11,05 % | $0,43 | $0,45 | $0,40 | 67,90K |
| 2026-08-03 | $0,39 | +4,01 % | $0,38 | $0,44 | $0,38 | 204,50K |
| 2026-07-31 | $0,37 | +0,54 % | $0,37 | $0,40 | $0,36 | 78,80K |
| 2026-07-30 | $0,37 | +3,05 % | $0,38 | $0,38 | $0,36 | 52,50K |
| 2026-07-29 | $0,36 | -4,50 % | $0,39 | $0,41 | $0,36 | 79,70K |
| 2026-07-28 | $0,38 | -0,79 % | $0,40 | $0,40 | $0,38 | 41,40K |
| 2026-07-27 | $0,38 | -4,99 % | $0,43 | $0,43 | $0,38 | 55,70K |
| 2026-07-24 | $0,40 | -0,99 % | $0,41 | $0,43 | $0,40 | 76,40K |
| 2026-07-23 | $0,41 | +1,00 % | $0,41 | $0,43 | $0,40 | 58,20K |
| 2026-07-22 | $0,40 | -3,37 % | $0,41 | $0,41 | $0,40 | 63,90K |
| 2026-07-21 | $0,41 | 0,00 % | $0,41 | $0,41 | $0,41 | 42,00K |
| 2026-07-20 | $0,41 | -1,19 % | $0,42 | $0,43 | $0,41 | 26,50K |
| 2026-07-17 | $0,42 | -5,19 % | $0,41 | $0,43 | $0,40 | 81,20K |
| 2026-07-16 | $0,44 | -0,23 % | $0,44 | $0,44 | $0,41 | 58,90K |
| 2026-07-15 | $0,44 | -2,84 % | $0,46 | $0,46 | $0,43 | 73,50K |
| 2026-07-14 | $0,46 | -1,08 % | $0,48 | $0,49 | $0,44 | 58,90K |
| 2026-07-13 | $0,46 | -2,74 % | $0,47 | $0,49 | $0,46 | 99,60K |
| 2026-07-10 | $0,47 | -6,50 % | $0,50 | $0,51 | $0,46 | 183,50K |
| 2026-07-09 | $0,51 | -8,30 % | $0,54 | $0,54 | $0,50 | 138,20K |
| 2026-07-08 | $0,55 | -3,65 % | $0,55 | $0,58 | $0,50 | 250,40K |
| 2026-07-07 | $0,57 | +3,98 % | $0,54 | $0,61 | $0,54 | 679,40K |
| 2026-07-06 | $0,55 | +6,96 % | $0,52 | $0,57 | $0,52 | 132,10K |
| 2026-07-02 | $0,52 | -2,27 % | $0,54 | $0,56 | $0,51 | 86,10K |
| 2026-07-01 | $0,53 | -1,31 % | $0,52 | $0,57 | $0,52 | 115,00K |
| 2026-06-30 | $0,54 | -6,94 % | $0,57 | $0,61 | $0,54 | 86,30K |
| 2026-06-29 | $0,58 | +1,23 % | $0,56 | $0,59 | $0,56 | 140,70K |
| 2026-06-26 | $0,57 | +9,21 % | $0,51 | $0,60 | $0,51 | 616,90K |
| 2026-06-25 | $0,52 | -6,13 % | $0,56 | $0,56 | $0,51 | 135,30K |
| 2026-06-24 | $0,56 | -7,65 % | $0,61 | $0,66 | $0,56 | 200,80K |
| 2026-06-23 | $0,60 | -3,84 % | $0,61 | $0,65 | $0,58 | 85,40K |
| 2026-06-22 | $0,63 | -9,94 % | $0,67 | $0,69 | $0,60 | 191,40K |
| 2026-06-18 | $0,69 | -0,43 % | $0,68 | $0,75 | $0,66 | 187,90K |
| 2026-06-17 | $0,70 | +1,75 % | $0,67 | $0,70 | $0,62 | 267,50K |
| 2026-06-16 | $0,69 | -10,22 % | $0,75 | $0,77 | $0,67 | 197,20K |
| 2026-06-15 | $0,76 | -4,62 % | $0,83 | $0,83 | $0,75 | 141,40K |
| 2026-06-12 | $0,80 | -2,91 % | $0,81 | $0,85 | $0,70 | 250,40K |
| 2026-06-11 | $0,82 | -7,73 % | $0,84 | $0,89 | $0,78 | 281,90K |
| 2026-06-10 | $0,89 | +2,06 % | $0,87 | $0,89 | $0,83 | 216,80K |
| 2026-06-09 | $0,88 | -11,17 % | $0,91 | $0,94 | $0,82 | 614,60K |
| 2026-06-08 | $0,99 | +5,69 % | $0,95 | $0,99 | $0,95 | 296,00K |
| 2026-06-05 | $0,93 | -8,63 % | $1,01 | $1,01 | $0,88 | 672,60K |
| 2026-06-04 | $1,02 | +0,99 % | $0,99 | $1,06 | $0,93 | 984,30K |
| 2026-06-03 | $1,01 | +11,97 % | $0,95 | $1,15 | $0,90 | 1,66M |
| 2026-06-02 | $0,90 | +0,22 % | $0,90 | $1,17 | $0,90 | 1,64M |
| 2026-06-01 | $0,90 | -18,18 % | $0,85 | $1,08 | $0,83 | 1,81M |
| 2026-05-29 | $1,10 | -38,55 % | $1,27 | $1,35 | $0,93 | 3,91M |
| 2026-05-28 | $1,79 | +13,65 % | $1,35 | $1,87 | $1,31 | 6,33M |
| 2026-05-27 | $1,58 | +47,20 % | $1,29 | $1,61 | $1,29 | 28,46M |
| 2026-05-26 | $1,07 | +30,65 % | $0,83 | $1,12 | $0,74 | 8,05M |