Newegg Commerce, Inc. NEGG
NASDAQ · Vereinigte Staaten · Einzelhandel
$12,13-1,07 (-8,11 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,15 | -7,95 % | $13,20 | $13,35 | $12,00 | 42,70K |
| 2026-09-30 | $13,20 | -0,23 % | $13,12 | $13,70 | $13,01 | 19,40K |
| 2026-09-29 | $13,23 | +1,46 % | $13,00 | $13,25 | $12,90 | 32,30K |
| 2026-09-28 | $13,04 | -3,55 % | $13,42 | $13,64 | $13,00 | 29,60K |
| 2026-09-25 | $13,52 | -4,32 % | $14,13 | $14,13 | $13,34 | 37,00K |
| 2026-09-24 | $14,13 | -2,08 % | $14,21 | $14,35 | $13,84 | 27,30K |
| 2026-09-23 | $14,43 | -1,90 % | $14,47 | $14,73 | $13,95 | 28,60K |
| 2026-09-22 | $14,71 | +5,45 % | $13,94 | $14,98 | $13,94 | 46,70K |
| 2026-09-21 | $13,95 | +2,20 % | $13,94 | $14,18 | $13,31 | 69,80K |
| 2026-09-18 | $13,65 | +4,76 % | $13,16 | $13,99 | $12,95 | 55,60K |
| 2026-09-17 | $13,03 | -1,81 % | $13,50 | $13,50 | $12,90 | 60,00K |
| 2026-09-16 | $13,27 | -1,48 % | $13,43 | $13,54 | $12,90 | 77,30K |
| 2026-09-15 | $13,47 | -6,59 % | $14,42 | $14,42 | $13,11 | 87,20K |
| 2026-09-14 | $14,42 | -1,70 % | $14,45 | $14,98 | $14,30 | 26,60K |
| 2026-09-11 | $14,67 | +1,59 % | $14,40 | $15,47 | $14,35 | 30,60K |
| 2026-09-10 | $14,44 | -4,12 % | $14,77 | $14,89 | $14,31 | 38,80K |
| 2026-09-09 | $15,06 | -0,73 % | $15,03 | $15,73 | $14,92 | 45,20K |
| 2026-09-08 | $15,17 | -0,98 % | $15,57 | $15,57 | $14,85 | 59,10K |
| 2026-09-04 | $15,32 | -7,04 % | $16,40 | $16,60 | $15,19 | 96,20K |
| 2026-09-03 | $16,48 | -3,06 % | $17,05 | $17,22 | $16,03 | 86,50K |
| 2026-09-02 | $17,00 | +7,26 % | $15,98 | $17,75 | $15,91 | 88,80K |
| 2026-09-01 | $15,85 | -2,64 % | $16,28 | $16,38 | $15,50 | 42,50K |
| 2026-08-31 | $16,28 | -2,51 % | $16,70 | $16,70 | $15,83 | 32,10K |
| 2026-08-28 | $16,70 | -5,54 % | $17,64 | $17,69 | $16,55 | 41,80K |
| 2026-08-27 | $17,68 | -1,83 % | $18,01 | $18,16 | $17,38 | 32,20K |
| 2026-08-26 | $18,01 | +2,39 % | $17,50 | $18,27 | $17,50 | 25,30K |
| 2026-08-25 | $17,59 | -3,30 % | $18,15 | $18,68 | $17,38 | 46,90K |
| 2026-08-24 | $18,19 | +0,11 % | $18,34 | $18,99 | $17,68 | 60,40K |
| 2026-08-21 | $18,17 | -2,10 % | $18,74 | $20,01 | $18,17 | 68,50K |
| 2026-08-20 | $18,56 | +0,32 % | $18,41 | $18,78 | $17,75 | 30,90K |
| 2026-08-19 | $18,50 | +4,70 % | $17,72 | $18,82 | $17,50 | 37,90K |
| 2026-08-18 | $17,67 | -6,61 % | $18,88 | $19,26 | $17,61 | 37,80K |
| 2026-08-17 | $18,92 | +1,18 % | $18,56 | $19,24 | $18,20 | 52,20K |
| 2026-08-14 | $18,70 | -1,22 % | $18,88 | $19,25 | $17,81 | 52,80K |
| 2026-08-13 | $18,93 | -4,25 % | $19,90 | $20,20 | $18,77 | 88,90K |
| 2026-08-12 | $19,77 | +4,22 % | $19,10 | $20,17 | $18,37 | 92,90K |
| 2026-08-11 | $18,97 | +3,21 % | $18,43 | $19,71 | $18,22 | 82,50K |
| 2026-08-10 | $18,38 | +7,36 % | $16,97 | $19,50 | $16,43 | 141,60K |
| 2026-08-07 | $17,12 | -4,25 % | $18,16 | $18,16 | $16,57 | 130,40K |
| 2026-08-06 | $17,88 | +7,07 % | $16,62 | $18,93 | $16,20 | 147,50K |
| 2026-08-05 | $16,70 | +9,15 % | $15,30 | $17,72 | $15,15 | 149,60K |
| 2026-08-04 | $15,30 | +13,25 % | $13,69 | $16,34 | $13,66 | 136,60K |
| 2026-08-03 | $13,51 | +1,73 % | $12,74 | $13,90 | $12,65 | 75,80K |
| 2026-07-31 | $13,28 | +3,19 % | $13,11 | $13,50 | $12,54 | 56,90K |
| 2026-07-30 | $12,87 | -1,00 % | $13,55 | $13,99 | $12,55 | 59,20K |
| 2026-07-29 | $13,00 | -7,67 % | $13,87 | $14,48 | $13,00 | 69,70K |
| 2026-07-28 | $14,08 | -1,74 % | $14,35 | $15,09 | $13,28 | 68,60K |
| 2026-07-27 | $14,33 | +1,49 % | $14,16 | $15,42 | $14,04 | 53,90K |
| 2026-07-24 | $14,12 | -5,30 % | $15,07 | $15,77 | $14,12 | 64,70K |
| 2026-07-23 | $14,91 | -4,85 % | $16,07 | $16,15 | $14,23 | 123,40K |
| 2026-07-22 | $15,67 | +14,55 % | $13,61 | $16,09 | $13,61 | 144,20K |
| 2026-07-21 | $13,68 | +5,88 % | $12,89 | $14,25 | $12,89 | 70,00K |
| 2026-07-20 | $12,92 | -0,54 % | $13,00 | $13,50 | $12,50 | 47,50K |
| 2026-07-17 | $12,99 | -6,75 % | $13,72 | $13,86 | $12,81 | 61,20K |
| 2026-07-16 | $13,93 | +1,75 % | $13,61 | $14,30 | $13,29 | 75,10K |
| 2026-07-15 | $13,69 | -2,77 % | $14,30 | $14,30 | $13,03 | 75,30K |
| 2026-07-14 | $14,08 | +1,51 % | $13,93 | $14,42 | $13,50 | 82,00K |
| 2026-07-13 | $13,87 | -1,98 % | $14,20 | $14,65 | $13,50 | 50,70K |
| 2026-07-10 | $14,15 | -4,20 % | $14,67 | $14,96 | $14,15 | 39,60K |
| 2026-07-09 | $14,77 | +1,86 % | $14,51 | $14,92 | $14,14 | 41,30K |
| 2026-07-08 | $14,50 | -2,95 % | $15,02 | $15,04 | $13,80 | 54,60K |
| 2026-07-07 | $14,94 | +1,49 % | $14,88 | $15,10 | $14,29 | 47,00K |
| 2026-07-06 | $14,72 | -1,27 % | $14,92 | $15,43 | $14,16 | 70,60K |
| 2026-07-02 | $14,91 | -5,45 % | $15,98 | $16,09 | $14,54 | 72,20K |
| 2026-07-01 | $15,77 | -3,72 % | $16,38 | $16,68 | $15,65 | 71,40K |
| 2026-06-30 | $16,38 | -3,31 % | $16,83 | $17,09 | $16,00 | 110,40K |
| 2026-06-29 | $16,94 | +2,73 % | $16,77 | $17,35 | $16,35 | 49,30K |
| 2026-06-26 | $16,49 | -0,36 % | $16,52 | $17,15 | $16,28 | 63,40K |
| 2026-06-25 | $16,55 | -2,24 % | $16,90 | $17,44 | $16,32 | 34,90K |
| 2026-06-24 | $16,93 | +3,87 % | $16,42 | $17,45 | $16,16 | 60,80K |
| 2026-06-23 | $16,30 | -7,70 % | $16,80 | $17,94 | $16,01 | 104,60K |
| 2026-06-22 | $17,66 | +0,28 % | $17,67 | $18,30 | $17,25 | 43,30K |
| 2026-06-18 | $17,61 | -0,90 % | $18,01 | $18,16 | $17,23 | 41,80K |
| 2026-06-17 | $17,77 | -2,36 % | $18,11 | $18,77 | $17,77 | 42,50K |
| 2026-06-16 | $18,20 | -2,15 % | $18,51 | $18,98 | $18,15 | 47,30K |
| 2026-06-15 | $18,60 | +0,38 % | $19,09 | $20,13 | $18,19 | 89,00K |
| 2026-06-12 | $18,53 | -0,43 % | $18,76 | $19,19 | $18,05 | 53,10K |
| 2026-06-11 | $18,61 | +10,91 % | $16,97 | $18,87 | $16,69 | 76,00K |
| 2026-06-10 | $16,78 | -1,64 % | $16,87 | $17,71 | $16,75 | 47,90K |
| 2026-06-09 | $17,06 | -5,90 % | $18,17 | $19,01 | $16,80 | 61,50K |
| 2026-06-08 | $18,13 | +4,56 % | $17,50 | $18,72 | $17,24 | 40,70K |
| 2026-06-05 | $17,34 | -6,02 % | $18,24 | $18,59 | $16,58 | 102,40K |
| 2026-06-04 | $18,45 | +1,32 % | $18,01 | $19,92 | $17,54 | 92,50K |
| 2026-06-03 | $18,21 | -8,90 % | $20,00 | $22,00 | $18,12 | 196,20K |
| 2026-06-02 | $19,99 | +5,66 % | $18,96 | $21,67 | $18,76 | 265,60K |
| 2026-06-01 | $18,92 | +1,88 % | $18,18 | $21,00 | $17,25 | 299,70K |
| 2026-05-29 | $18,57 | -0,21 % | $18,10 | $18,57 | $17,17 | 92,30K |
| 2026-05-28 | $18,61 | -0,16 % | $18,16 | $18,99 | $16,55 | 145,30K |
| 2026-05-27 | $18,64 | -4,41 % | $19,50 | $19,70 | $18,24 | 84,80K |
| 2026-05-26 | $19,50 | -3,80 % | $20,31 | $21,91 | $19,30 | 82,20K |