Intercont (Cayman) Limited Class A NCT
NASDAQ · Vereinigte Staaten · Transport
$1,68+0,22 (+15,07 %)
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 | $1,68 | +15,07 % | $1,52 | $1,99 | $1,41 | 2,80M |
| 2026-10-01 | $1,46 | -6,41 % | $1,56 | $1,67 | $1,37 | 252,30K |
| 2026-09-30 | $1,56 | -17,46 % | $1,92 | $1,95 | $1,29 | 1,13M |
| 2026-09-29 | $1,89 | -24,40 % | $2,35 | $2,35 | $1,75 | 207,30K |
| 2026-09-28 | $2,50 | -43,57 % | $4,28 | $4,28 | $2,14 | 239,40K |
| 2026-09-25 | $4,43 | -4,73 % | $4,31 | $4,60 | $4,00 | 1,41M |
| 2026-09-24 | $4,65 | -14,36 % | $5,36 | $5,36 | $4,53 | 80,80K |
| 2026-09-23 | $5,43 | -9,50 % | $5,95 | $6,10 | $5,35 | 148,90K |
| 2026-09-22 | $6,00 | +5,26 % | $6,77 | $6,96 | $5,40 | 2,67M |
| 2026-09-21 | $5,70 | -7,01 % | $6,08 | $6,37 | $5,61 | 61,50K |
| 2026-09-18 | $6,13 | -28,51 % | $7,56 | $7,81 | $6,10 | 115,40K |
| 2026-09-17 | $8,57 | -2,56 % | $8,80 | $9,32 | $7,53 | 95,70K |
| 2026-09-16 | $8,80 | +18,52 % | $7,13 | $14,48 | $6,75 | 2,15M |
| 2026-09-15 | $7,43 | -40,60 % | $7,72 | $8,35 | $7,22 | 411,42K |
| 2026-09-14 | $12,50 | +66,67 % | $12,65 | $13,75 | $10,52 | 8,84M |
| 2026-09-11 | $7,50 | +2,39 % | $7,07 | $7,50 | $7,07 | 1,08M |
| 2026-09-10 | $7,32 | -7,28 % | $7,50 | $7,53 | $6,97 | 51,53K |
| 2026-09-09 | $7,90 | -2,77 % | $8,13 | $8,13 | $7,53 | 37,96K |
| 2026-09-08 | $8,13 | -18,75 % | $8,75 | $9,48 | $7,95 | 79,70K |
| 2026-09-04 | $10,00 | -21,10 % | $9,00 | $10,25 | $6,50 | 530,79K |
| 2026-09-03 | $12,68 | -89,65 % | $123,00 | $123,75 | $12,50 | 985,47K |
| 2026-09-02 | $122,50 | -6,13 % | $131,00 | $154,00 | $118,25 | 615,88K |
| 2026-09-01 | $130,50 | +0,19 % | $129,75 | $136,00 | $115,75 | 41,08K |
| 2026-08-31 | $130,25 | +6,98 % | $121,50 | $130,50 | $118,25 | 36,77K |
| 2026-08-28 | $121,75 | +4,28 % | $121,25 | $123,25 | $117,25 | 36,09K |
| 2026-08-27 | $116,75 | +9,88 % | $106,00 | $116,75 | $105,00 | 36,61K |
| 2026-08-26 | $106,25 | -1,85 % | $107,75 | $110,00 | $102,50 | 35,55K |
| 2026-08-25 | $108,25 | +1,41 % | $107,50 | $109,75 | $104,00 | 43,53K |
| 2026-08-24 | $106,75 | +3,64 % | $103,75 | $109,75 | $102,50 | 37,43K |
| 2026-08-21 | $103,00 | -1,90 % | $103,75 | $115,63 | $101,00 | 41,18K |
| 2026-08-20 | $105,00 | +5,00 % | $99,50 | $105,00 | $93,75 | 56,42K |
| 2026-08-19 | $100,00 | +2,83 % | $97,25 | $109,50 | $95,00 | 49,97K |
| 2026-08-18 | $97,25 | +0,52 % | $95,00 | $97,50 | $91,13 | 118,70K |
| 2026-08-17 | $96,75 | +6,03 % | $91,00 | $97,50 | $88,75 | 112,95K |
| 2026-08-14 | $91,25 | -3,69 % | $95,25 | $97,50 | $86,00 | 49,84K |
| 2026-08-13 | $94,75 | +6,16 % | $90,00 | $97,50 | $89,63 | 111,90K |
| 2026-08-12 | $89,25 | -0,83 % | $89,75 | $96,38 | $88,50 | 35,42K |
| 2026-08-11 | $90,00 | +1,69 % | $89,50 | $98,38 | $86,13 | 47,25K |
| 2026-08-10 | $88,50 | +1,14 % | $87,25 | $94,13 | $87,00 | 42,23K |
| 2026-08-07 | $87,50 | -0,57 % | $87,00 | $92,00 | $79,50 | 87,62K |
| 2026-08-06 | $88,00 | +1,73 % | $89,25 | $93,00 | $87,50 | 47,20K |
| 2026-08-05 | $86,50 | +2,37 % | $85,50 | $89,25 | $83,50 | 42,10K |
| 2026-08-04 | $84,50 | -3,70 % | $89,00 | $95,25 | $83,00 | 45,04K |
| 2026-08-03 | $87,75 | +3,85 % | $86,00 | $92,20 | $85,88 | 56,34K |
| 2026-07-31 | $84,50 | -0,59 % | $89,00 | $91,25 | $83,75 | 53,70K |
| 2026-07-30 | $85,00 | -2,02 % | $86,00 | $92,25 | $83,50 | 33,61K |
| 2026-07-29 | $86,75 | -0,57 % | $88,50 | $93,25 | $85,75 | 35,88K |
| 2026-07-28 | $87,25 | +4,49 % | $79,50 | $92,00 | $76,75 | 31,76K |
| 2026-07-27 | $83,50 | -2,05 % | $87,75 | $95,00 | $80,00 | 29,35K |
| 2026-07-24 | $85,25 | +11,44 % | $77,50 | $98,75 | $77,50 | 46,89K |
| 2026-07-23 | $76,50 | +5,15 % | $72,50 | $79,25 | $71,50 | 41,29K |
| 2026-07-22 | $72,75 | +1,04 % | $73,25 | $77,75 | $72,00 | 50,15K |
| 2026-07-21 | $72,00 | 0,00 % | $72,25 | $75,38 | $70,50 | 42,63K |
| 2026-07-20 | $72,00 | +0,35 % | $71,75 | $77,00 | $69,50 | 26,81K |
| 2026-07-17 | $71,75 | -0,69 % | $70,75 | $72,75 | $68,00 | 18,54K |
| 2026-07-16 | $72,25 | 0,00 % | $70,75 | $75,50 | $67,00 | 18,81K |
| 2026-07-15 | $72,25 | -1,03 % | $75,75 | $76,25 | $68,75 | 20,00K |
| 2026-07-14 | $73,00 | 0,00 % | $71,50 | $75,00 | $71,50 | 25,62K |
| 2026-07-13 | $73,00 | +1,39 % | $70,50 | $75,00 | $67,50 | 54,00K |
| 2026-07-10 | $72,00 | -1,03 % | $71,25 | $76,25 | $70,25 | 26,43K |
| 2026-07-09 | $72,75 | +2,11 % | $70,75 | $73,75 | $70,25 | 11,03K |
| 2026-07-08 | $71,25 | -0,70 % | $70,00 | $72,75 | $65,25 | 4,44K |
| 2026-07-07 | $71,75 | 0,00 % | $61,00 | $73,25 | $32,50 | 32,41K |
| 2026-07-06 | $71,75 | -11,69 % | $72,75 | $79,00 | $71,25 | 4,68K |
| 2026-07-02 | $81,25 | +3,50 % | $77,00 | $83,00 | $69,60 | 7,06K |
| 2026-07-01 | $78,50 | -3,68 % | $79,50 | $80,50 | $75,03 | 1,44K |
| 2026-06-30 | $81,50 | +4,82 % | $78,25 | $83,00 | $71,55 | 5,01K |
| 2026-06-29 | $77,75 | +9,12 % | $72,50 | $79,95 | $72,50 | 12,40K |
| 2026-06-26 | $71,25 | -0,70 % | $70,25 | $71,25 | $68,75 | 1,09K |
| 2026-06-25 | $71,75 | -1,71 % | $73,00 | $73,00 | $68,75 | 1,22K |
| 2026-06-24 | $73,00 | 0,00 % | $72,25 | $73,22 | $70,00 | 1,45K |
| 2026-06-23 | $73,00 | +0,69 % | $70,75 | $74,75 | $69,38 | 1,12K |
| 2026-06-22 | $72,50 | -6,75 % | $77,75 | $77,75 | $68,75 | 800 |
| 2026-06-18 | $77,75 | -8,53 % | $81,75 | $81,75 | $75,00 | 1,30K |
| 2026-06-17 | $85,00 | +13,33 % | $75,25 | $85,00 | $70,00 | 4,85K |
| 2026-06-16 | $75,00 | +0,67 % | $73,00 | $75,00 | $69,25 | 2,02K |
| 2026-06-15 | $74,50 | +2,41 % | $71,25 | $75,25 | $68,00 | 3,02K |
| 2026-06-12 | $72,75 | -2,02 % | $78,25 | $78,25 | $70,00 | 4,82K |
| 2026-06-11 | $74,25 | -0,34 % | $72,25 | $99,50 | $67,50 | 217,52K |
| 2026-06-10 | $74,50 | +1,02 % | $71,25 | $74,72 | $68,03 | 7,56K |
| 2026-06-09 | $73,75 | +19,92 % | $60,50 | $80,38 | $60,50 | 10,40K |
| 2026-06-08 | $61,50 | -37,56 % | $88,50 | $94,50 | $48,00 | 19,81K |
| 2026-06-05 | $98,50 | -1,25 % | $99,00 | $108,75 | $88,75 | 21,66K |
| 2026-06-04 | $99,75 | +12,39 % | $78,75 | $107,00 | $76,25 | 27,57K |
| 2026-06-03 | $88,75 | +18,73 % | $90,75 | $109,75 | $76,75 | 236,97K |
| 2026-06-02 | $74,75 | -8,00 % | $74,50 | $81,00 | $74,00 | 21,28K |
| 2026-06-01 | $81,25 | +16,49 % | $68,75 | $85,25 | $68,00 | 12,16K |
| 2026-05-29 | $69,75 | -28,09 % | $80,25 | $82,25 | $62,50 | 24,77K |
| 2026-05-28 | $97,00 | +58,37 % | $129,63 | $148,00 | $86,47 | 1,36M |
| 2026-05-27 | $61,25 | -9,26 % | $65,00 | $65,00 | $61,25 | 8,25K |