Neonode Inc. NEON
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$0,9012+0,01 (+0,76 %)
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 | $0,90 | +1,12 % | $0,88 | $0,94 | $0,88 | 31,60K |
| 2026-09-30 | $0,89 | -1,11 % | $0,90 | $0,95 | $0,89 | 36,90K |
| 2026-09-29 | $0,90 | +1,12 % | $0,89 | $0,98 | $0,89 | 88,90K |
| 2026-09-28 | $0,89 | -3,26 % | $0,90 | $0,92 | $0,88 | 35,40K |
| 2026-09-25 | $0,92 | +4,55 % | $0,90 | $0,94 | $0,88 | 32,20K |
| 2026-09-24 | $0,88 | 0,00 % | $0,90 | $0,92 | $0,88 | 52,50K |
| 2026-09-23 | $0,88 | -6,38 % | $0,94 | $0,94 | $0,88 | 36,60K |
| 2026-09-22 | $0,94 | +14,63 % | $0,84 | $0,96 | $0,84 | 208,20K |
| 2026-09-21 | $0,82 | 0,00 % | $0,82 | $0,87 | $0,80 | 59,50K |
| 2026-09-18 | $0,82 | 0,00 % | $0,82 | $0,85 | $0,82 | 23,40K |
| 2026-09-17 | $0,82 | +2,50 % | $0,83 | $0,85 | $0,81 | 34,90K |
| 2026-09-16 | $0,80 | -2,44 % | $0,82 | $0,86 | $0,80 | 27,00K |
| 2026-09-15 | $0,82 | -1,20 % | $0,83 | $0,83 | $0,80 | 33,00K |
| 2026-09-14 | $0,83 | 0,00 % | $0,84 | $0,86 | $0,83 | 37,50K |
| 2026-09-11 | $0,83 | +1,22 % | $0,85 | $0,89 | $0,83 | 63,50K |
| 2026-09-10 | $0,82 | -5,75 % | $0,89 | $0,91 | $0,82 | 68,70K |
| 2026-09-09 | $0,87 | -3,33 % | $0,87 | $0,90 | $0,87 | 18,50K |
| 2026-09-08 | $0,90 | -2,17 % | $0,92 | $0,93 | $0,88 | 39,20K |
| 2026-09-04 | $0,92 | +2,22 % | $0,90 | $0,95 | $0,90 | 70,60K |
| 2026-09-03 | $0,90 | +4,65 % | $0,87 | $0,90 | $0,87 | 23,80K |
| 2026-09-02 | $0,86 | 0,00 % | $0,86 | $0,88 | $0,86 | 39,20K |
| 2026-09-01 | $0,86 | -3,37 % | $0,88 | $0,89 | $0,85 | 46,20K |
| 2026-08-31 | $0,89 | -1,11 % | $0,88 | $0,94 | $0,87 | 119,30K |
| 2026-08-28 | $0,90 | +2,27 % | $0,90 | $0,91 | $0,88 | 31,70K |
| 2026-08-27 | $0,88 | -2,22 % | $0,91 | $0,93 | $0,88 | 50,80K |
| 2026-08-26 | $0,90 | -1,10 % | $0,90 | $0,95 | $0,90 | 23,50K |
| 2026-08-25 | $0,91 | +1,11 % | $0,89 | $0,95 | $0,89 | 76,50K |
| 2026-08-24 | $0,90 | -1,10 % | $0,91 | $0,93 | $0,88 | 79,80K |
| 2026-08-21 | $0,91 | +7,06 % | $0,90 | $0,92 | $0,85 | 94,50K |
| 2026-08-20 | $0,85 | -5,56 % | $0,90 | $0,90 | $0,85 | 36,00K |
| 2026-08-19 | $0,90 | +3,45 % | $0,89 | $0,91 | $0,86 | 43,30K |
| 2026-08-18 | $0,87 | -2,25 % | $0,89 | $0,90 | $0,87 | 48,40K |
| 2026-08-17 | $0,89 | -2,20 % | $0,92 | $0,95 | $0,86 | 100,70K |
| 2026-08-14 | $0,91 | +3,41 % | $0,88 | $1,00 | $0,88 | 145,60K |
| 2026-08-13 | $0,88 | -11,11 % | $0,99 | $1,00 | $0,85 | 170,50K |
| 2026-08-12 | $0,99 | +1,02 % | $0,95 | $1,04 | $0,95 | 146,30K |
| 2026-08-11 | $0,98 | +1,03 % | $1,01 | $1,02 | $0,93 | 96,40K |
| 2026-08-10 | $0,97 | 0,00 % | $1,01 | $1,03 | $0,97 | 128,20K |
| 2026-08-07 | $0,97 | +2,11 % | $0,97 | $0,99 | $0,93 | 94,10K |
| 2026-08-06 | $0,95 | +4,40 % | $0,92 | $1,03 | $0,91 | 86,80K |
| 2026-08-05 | $0,91 | 0,00 % | $0,93 | $0,97 | $0,89 | 106,20K |
| 2026-08-04 | $0,91 | +4,60 % | $0,87 | $0,95 | $0,87 | 87,20K |
| 2026-08-03 | $0,87 | +3,57 % | $0,84 | $0,93 | $0,84 | 199,30K |
| 2026-07-31 | $0,84 | +5,00 % | $0,82 | $0,87 | $0,75 | 136,50K |
| 2026-07-30 | $0,80 | +6,67 % | $0,74 | $0,81 | $0,74 | 73,40K |
| 2026-07-29 | $0,75 | -2,60 % | $0,77 | $0,79 | $0,74 | 174,80K |
| 2026-07-28 | $0,77 | 0,00 % | $0,78 | $0,78 | $0,76 | 67,80K |
| 2026-07-27 | $0,77 | -1,28 % | $0,78 | $0,82 | $0,76 | 45,30K |
| 2026-07-24 | $0,78 | -1,27 % | $0,80 | $0,82 | $0,76 | 95,00K |
| 2026-07-23 | $0,79 | -3,66 % | $0,83 | $0,86 | $0,79 | 129,00K |
| 2026-07-22 | $0,82 | -8,89 % | $0,90 | $0,90 | $0,82 | 123,60K |
| 2026-07-21 | $0,90 | +5,88 % | $0,84 | $0,91 | $0,84 | 103,90K |
| 2026-07-20 | $0,85 | -1,16 % | $0,86 | $0,89 | $0,83 | 92,60K |
| 2026-07-17 | $0,86 | 0,00 % | $0,87 | $0,90 | $0,84 | 90,40K |
| 2026-07-16 | $0,86 | 0,00 % | $0,86 | $0,87 | $0,84 | 63,50K |
| 2026-07-15 | $0,86 | +3,61 % | $0,83 | $0,88 | $0,83 | 119,50K |
| 2026-07-14 | $0,83 | +1,22 % | $0,83 | $0,88 | $0,82 | 76,10K |
| 2026-07-13 | $0,82 | -7,87 % | $0,88 | $0,88 | $0,82 | 151,60K |
| 2026-07-10 | $0,89 | +5,95 % | $0,84 | $0,91 | $0,84 | 92,50K |
| 2026-07-09 | $0,84 | -6,67 % | $0,90 | $0,90 | $0,80 | 170,70K |
| 2026-07-08 | $0,90 | -3,23 % | $0,93 | $0,94 | $0,88 | 149,40K |
| 2026-07-07 | $0,93 | -6,06 % | $1,00 | $1,04 | $0,91 | 93,10K |
| 2026-07-06 | $0,99 | +6,45 % | $0,92 | $1,02 | $0,92 | 105,00K |
| 2026-07-02 | $0,93 | -5,10 % | $1,00 | $1,00 | $0,90 | 120,50K |
| 2026-07-01 | $0,98 | +4,26 % | $0,93 | $1,00 | $0,86 | 257,00K |
| 2026-06-30 | $0,94 | +11,90 % | $0,84 | $1,05 | $0,84 | 749,80K |
| 2026-06-29 | $0,84 | +2,44 % | $0,85 | $0,89 | $0,72 | 543,70K |
| 2026-06-26 | $0,82 | -10,87 % | $0,92 | $0,95 | $0,82 | 1,32M |
| 2026-06-25 | $0,92 | -4,17 % | $0,97 | $1,03 | $0,91 | 270,40K |
| 2026-06-24 | $0,96 | -2,04 % | $1,00 | $1,03 | $0,95 | 212,90K |
| 2026-06-23 | $0,98 | -3,92 % | $1,02 | $1,02 | $0,96 | 344,30K |
| 2026-06-22 | $1,02 | -8,93 % | $1,14 | $1,16 | $1,02 | 375,50K |
| 2026-06-18 | $1,12 | -0,88 % | $1,15 | $1,21 | $1,10 | 144,10K |
| 2026-06-17 | $1,13 | +2,73 % | $1,11 | $1,16 | $1,09 | 216,10K |
| 2026-06-16 | $1,10 | -3,51 % | $1,15 | $1,18 | $1,10 | 245,10K |
| 2026-06-15 | $1,14 | -4,20 % | $1,20 | $1,28 | $1,13 | 281,10K |
| 2026-06-12 | $1,19 | -0,83 % | $1,21 | $1,24 | $1,19 | 131,30K |
| 2026-06-11 | $1,20 | +4,35 % | $1,15 | $1,21 | $1,12 | 117,30K |
| 2026-06-10 | $1,15 | -8,00 % | $1,25 | $1,25 | $1,09 | 419,90K |
| 2026-06-09 | $1,25 | +0,81 % | $1,25 | $1,27 | $1,15 | 444,90K |
| 2026-06-08 | $1,24 | -26,19 % | $1,70 | $1,73 | $1,16 | 1,20M |
| 2026-06-05 | $1,68 | -9,19 % | $1,83 | $1,84 | $1,67 | 142,70K |
| 2026-06-04 | $1,85 | +1,65 % | $1,83 | $1,89 | $1,75 | 127,40K |
| 2026-06-03 | $1,82 | +10,98 % | $1,65 | $1,97 | $1,63 | 515,10K |
| 2026-06-02 | $1,64 | -0,61 % | $1,67 | $1,70 | $1,62 | 68,90K |
| 2026-06-01 | $1,65 | -3,51 % | $1,72 | $1,75 | $1,62 | 130,90K |
| 2026-05-29 | $1,71 | -5,52 % | $1,79 | $1,80 | $1,71 | 113,00K |
| 2026-05-28 | $1,81 | +7,10 % | $1,67 | $1,81 | $1,64 | 179,80K |
| 2026-05-27 | $1,69 | 0,00 % | $1,72 | $1,72 | $1,61 | 137,50K |
| 2026-05-26 | $1,69 | -5,59 % | $1,81 | $1,84 | $1,61 | 241,00K |