Texxon Holding Ltd. NPT
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$2,61-0,09 (-3,33 %)
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 | $2,61 | -3,33 % | $2,61 | $2,61 | $2,61 | 546 |
| 2026-09-30 | $2,70 | +0,75 % | $2,67 | $2,85 | $2,60 | 19,00K |
| 2026-09-29 | $2,68 | -5,30 % | $2,83 | $2,99 | $2,58 | 33,60K |
| 2026-09-28 | $2,83 | -1,39 % | $2,83 | $2,83 | $2,83 | 800 |
| 2026-09-25 | $2,87 | -1,37 % | $2,88 | $2,92 | $2,85 | 7,80K |
| 2026-09-24 | $2,91 | -2,35 % | $2,98 | $3,10 | $2,91 | 8,30K |
| 2026-09-23 | $2,98 | 0,00 % | $2,92 | $3,04 | $2,92 | 2,20K |
| 2026-09-22 | $2,98 | +4,56 % | $2,96 | $3,01 | $2,88 | 6,70K |
| 2026-09-21 | $2,85 | -1,72 % | $2,91 | $2,91 | $2,72 | 14,10K |
| 2026-09-18 | $2,90 | +3,57 % | $2,76 | $2,90 | $2,58 | 59,30K |
| 2026-09-17 | $2,80 | -9,68 % | $3,23 | $3,23 | $2,77 | 38,00K |
| 2026-09-16 | $3,10 | +6,90 % | $2,80 | $3,62 | $2,69 | 88,30K |
| 2026-09-15 | $2,90 | +3,20 % | $2,81 | $2,95 | $2,81 | 1,90K |
| 2026-09-14 | $2,81 | -4,10 % | $2,97 | $2,97 | $2,70 | 10,70K |
| 2026-09-11 | $2,93 | +1,03 % | $2,85 | $2,93 | $2,84 | 7,50K |
| 2026-09-10 | $2,90 | -3,01 % | $3,19 | $3,19 | $2,80 | 19,50K |
| 2026-09-09 | $2,99 | +3,46 % | $2,92 | $3,23 | $2,92 | 9,90K |
| 2026-09-08 | $2,89 | +0,70 % | $2,87 | $3,05 | $2,87 | 4,70K |
| 2026-09-04 | $2,87 | -2,71 % | $3,18 | $3,30 | $2,87 | 48,90K |
| 2026-09-03 | $2,95 | -13,74 % | $3,40 | $3,40 | $2,85 | 79,10K |
| 2026-09-02 | $3,42 | -1,72 % | $3,46 | $3,48 | $3,39 | 4,50K |
| 2026-09-01 | $3,48 | 0,00 % | $3,45 | $3,57 | $3,45 | 5,20K |
| 2026-08-31 | $3,48 | -1,42 % | $3,54 | $3,60 | $3,48 | 45,00K |
| 2026-08-28 | $3,53 | 0,00 % | $3,53 | $3,53 | $3,53 | 3,40K |
| 2026-08-27 | $3,53 | -1,12 % | $3,57 | $3,66 | $3,52 | 5,20K |
| 2026-08-26 | $3,57 | -1,38 % | $3,62 | $3,67 | $3,57 | 4,80K |
| 2026-08-25 | $3,62 | -3,21 % | $3,73 | $3,74 | $3,58 | 3,70K |
| 2026-08-24 | $3,74 | +4,47 % | $3,88 | $3,88 | $3,58 | 12,30K |
| 2026-08-21 | $3,58 | +0,28 % | $3,69 | $3,69 | $3,58 | 8,90K |
| 2026-08-20 | $3,57 | -0,83 % | $3,57 | $3,75 | $3,55 | 12,50K |
| 2026-08-19 | $3,60 | +1,41 % | $3,55 | $3,73 | $3,55 | 7,50K |
| 2026-08-18 | $3,55 | +0,85 % | $3,63 | $3,63 | $3,50 | 5,20K |
| 2026-08-17 | $3,52 | -2,49 % | $3,59 | $3,77 | $3,49 | 19,80K |
| 2026-08-14 | $3,61 | +0,56 % | $3,60 | $3,68 | $3,51 | 12,20K |
| 2026-08-13 | $3,59 | +3,46 % | $3,40 | $3,66 | $3,27 | 36,70K |
| 2026-08-12 | $3,47 | -6,97 % | $3,85 | $3,85 | $3,47 | 20,50K |
| 2026-08-11 | $3,73 | -9,90 % | $4,04 | $4,13 | $3,70 | 28,60K |
| 2026-08-10 | $4,14 | -1,43 % | $4,12 | $4,55 | $4,00 | 64,90K |
| 2026-08-07 | $4,20 | +10,24 % | $3,78 | $4,47 | $3,78 | 87,00K |
| 2026-08-06 | $3,81 | -1,55 % | $3,81 | $3,89 | $3,44 | 51,80K |
| 2026-08-05 | $3,87 | +15,18 % | $3,41 | $3,97 | $3,30 | 96,40K |
| 2026-08-04 | $3,36 | +4,19 % | $3,17 | $3,37 | $3,09 | 66,70K |
| 2026-08-03 | $3,22 | +5,05 % | $3,04 | $3,26 | $3,02 | 23,90K |
| 2026-07-31 | $3,07 | 0,00 % | $3,03 | $3,14 | $3,00 | 22,00K |
| 2026-07-30 | $3,07 | +4,78 % | $2,98 | $3,08 | $2,82 | 30,70K |
| 2026-07-29 | $2,93 | +5,02 % | $2,85 | $2,93 | $2,78 | 32,90K |
| 2026-07-28 | $2,79 | +4,49 % | $2,67 | $2,83 | $2,67 | 12,50K |
| 2026-07-27 | $2,67 | +0,19 % | $2,74 | $2,75 | $2,65 | 11,90K |
| 2026-07-24 | $2,66 | -3,09 % | $2,67 | $2,71 | $2,63 | 11,60K |
| 2026-07-23 | $2,75 | -0,36 % | $2,83 | $2,83 | $2,62 | 39,40K |
| 2026-07-22 | $2,76 | +6,98 % | $2,62 | $2,85 | $2,56 | 48,70K |
| 2026-07-21 | $2,58 | -0,39 % | $2,60 | $2,69 | $2,57 | 35,60K |
| 2026-07-20 | $2,59 | +3,60 % | $2,57 | $2,61 | $2,41 | 41,20K |
| 2026-07-17 | $2,50 | -2,34 % | $2,67 | $2,67 | $2,46 | 48,30K |
| 2026-07-16 | $2,56 | +1,59 % | $2,53 | $2,71 | $2,47 | 40,90K |
| 2026-07-15 | $2,52 | -4,91 % | $2,60 | $2,74 | $2,47 | 60,50K |
| 2026-07-14 | $2,65 | -2,57 % | $2,76 | $2,76 | $2,60 | 29,00K |
| 2026-07-13 | $2,72 | +0,74 % | $2,68 | $2,75 | $2,60 | 33,10K |
| 2026-07-10 | $2,70 | +0,37 % | $2,65 | $2,79 | $2,55 | 46,80K |
| 2026-07-09 | $2,69 | +0,75 % | $2,60 | $2,81 | $2,57 | 20,60K |
| 2026-07-08 | $2,67 | -0,37 % | $2,68 | $2,75 | $2,61 | 49,30K |
| 2026-07-07 | $2,68 | +8,50 % | $2,57 | $3,60 | $2,20 | 1,20M |
| 2026-07-06 | $2,47 | +5,56 % | $2,34 | $2,60 | $2,27 | 66,30K |
| 2026-07-02 | $2,34 | -4,49 % | $2,55 | $2,55 | $2,34 | 614,10K |
| 2026-07-01 | $2,45 | +1,66 % | $2,40 | $2,53 | $2,40 | 35,00K |
| 2026-06-30 | $2,41 | +6,64 % | $2,23 | $2,46 | $2,23 | 17,40K |
| 2026-06-29 | $2,26 | -2,16 % | $2,32 | $2,38 | $2,26 | 17,80K |
| 2026-06-26 | $2,31 | +2,67 % | $2,20 | $2,49 | $2,20 | 111,60K |
| 2026-06-25 | $2,25 | -4,26 % | $2,34 | $2,40 | $2,25 | 16,10K |
| 2026-06-24 | $2,35 | +4,44 % | $2,30 | $2,40 | $2,18 | 46,40K |
| 2026-06-23 | $2,25 | -12,11 % | $2,50 | $2,53 | $2,21 | 82,20K |
| 2026-06-22 | $2,56 | -6,23 % | $2,73 | $2,94 | $2,50 | 93,70K |
| 2026-06-18 | $2,73 | +1,87 % | $2,68 | $3,21 | $2,47 | 796,20K |
| 2026-06-17 | $2,68 | +12,61 % | $2,47 | $2,70 | $2,25 | 135,30K |
| 2026-06-16 | $2,38 | +5,31 % | $2,25 | $2,41 | $2,13 | 141,00K |
| 2026-06-15 | $2,26 | +4,15 % | $2,19 | $2,58 | $2,19 | 148,80K |
| 2026-06-12 | $2,17 | -16,22 % | $2,40 | $2,55 | $2,15 | 114,40K |
| 2026-06-11 | $2,59 | +10,21 % | $2,31 | $2,68 | $2,20 | 454,80K |
| 2026-06-10 | $2,35 | -8,56 % | $2,56 | $2,56 | $1,95 | 529,30K |
| 2026-06-09 | $2,57 | -48,08 % | $3,38 | $3,74 | $2,50 | 2,16M |
| 2026-06-08 | $4,95 | +283,72 % | $1,33 | $12,24 | $1,31 | 142,45M |
| 2026-06-05 | $1,29 | +2,38 % | $1,30 | $1,36 | $1,26 | 47,80K |
| 2026-06-04 | $1,26 | +1,61 % | $1,25 | $1,36 | $1,25 | 36,30K |
| 2026-06-03 | $1,24 | -3,12 % | $1,32 | $1,33 | $1,24 | 22,90K |
| 2026-06-02 | $1,28 | +2,40 % | $1,22 | $1,37 | $1,22 | 29,30K |
| 2026-06-01 | $1,25 | 0,00 % | $1,24 | $1,32 | $1,18 | 21,80K |
| 2026-05-29 | $1,25 | -2,34 % | $1,33 | $1,33 | $1,21 | 39,30K |
| 2026-05-28 | $1,28 | +1,59 % | $1,31 | $1,40 | $1,24 | 20,10K |
| 2026-05-27 | $1,26 | -3,08 % | $1,31 | $1,31 | $1,22 | 21,80K |
| 2026-05-26 | $1,30 | -2,99 % | $1,33 | $1,39 | $1,30 | 21,40K |