Neostellar Capital Corp. NSLR
NASDAQ · Vereinigte Staaten · Sonstiges
$7,47-0,22 (-2,86 %)
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 | $7,47 | -2,86 % | $7,65 | $7,72 | $7,04 | 869,90K |
| 2026-09-30 | $7,69 | -0,90 % | $7,75 | $7,88 | $7,64 | 277,50K |
| 2026-09-29 | $7,76 | -1,02 % | $7,89 | $7,89 | $7,65 | 212,50K |
| 2026-09-28 | $7,84 | -1,51 % | $7,91 | $8,03 | $7,76 | 228,60K |
| 2026-09-25 | $7,96 | -0,87 % | $8,14 | $8,21 | $7,92 | 149,50K |
| 2026-09-24 | $8,03 | -3,14 % | $8,19 | $8,34 | $7,98 | 274,50K |
| 2026-09-23 | $8,29 | -0,12 % | $8,23 | $8,32 | $8,01 | 346,50K |
| 2026-09-22 | $8,30 | +4,01 % | $7,99 | $8,36 | $7,73 | 625,90K |
| 2026-09-21 | $7,98 | +1,14 % | $7,99 | $8,03 | $7,85 | 332,40K |
| 2026-09-18 | $7,89 | -3,78 % | $8,27 | $8,27 | $7,82 | 410,20K |
| 2026-09-17 | $8,20 | +3,02 % | $8,14 | $8,26 | $8,14 | 418,20K |
| 2026-09-16 | $7,96 | +0,63 % | $8,08 | $8,15 | $7,83 | 446,70K |
| 2026-09-15 | $7,91 | +0,64 % | $7,80 | $8,12 | $7,66 | 873,10K |
| 2026-09-14 | $7,86 | -18,21 % | $9,54 | $9,57 | $7,60 | 4,31M |
| 2026-09-11 | $9,61 | -1,33 % | $9,77 | $9,82 | $9,55 | 241,00K |
| 2026-09-10 | $9,74 | -1,12 % | $9,71 | $9,86 | $9,69 | 129,70K |
| 2026-09-09 | $9,85 | 0,00 % | $9,82 | $10,01 | $9,78 | 169,50K |
| 2026-09-08 | $9,85 | -2,48 % | $10,12 | $10,18 | $9,83 | 159,40K |
| 2026-09-04 | $10,10 | +0,90 % | $10,00 | $10,14 | $9,96 | 74,50K |
| 2026-09-03 | $10,01 | -1,28 % | $10,19 | $10,30 | $9,94 | 102,50K |
| 2026-09-02 | $10,14 | +2,42 % | $9,97 | $10,20 | $9,92 | 101,90K |
| 2026-09-01 | $9,90 | -2,27 % | $9,94 | $10,09 | $9,85 | 162,50K |
| 2026-08-31 | $10,13 | -0,69 % | $10,19 | $10,23 | $10,01 | 159,20K |
| 2026-08-28 | $10,20 | -0,87 % | $10,26 | $10,39 | $10,10 | 198,00K |
| 2026-08-27 | $10,29 | +0,29 % | $10,53 | $10,62 | $10,22 | 108,80K |
| 2026-08-26 | $10,26 | -0,29 % | $10,29 | $10,29 | $10,05 | 150,60K |
| 2026-08-25 | $10,29 | +4,26 % | $9,94 | $10,33 | $9,91 | 281,70K |
| 2026-08-24 | $9,87 | -1,40 % | $10,00 | $10,13 | $9,81 | 142,80K |
| 2026-08-21 | $10,01 | +0,10 % | $10,02 | $10,18 | $9,96 | 118,40K |
| 2026-08-20 | $10,00 | -0,89 % | $10,09 | $10,14 | $9,95 | 113,70K |
| 2026-08-19 | $10,09 | -0,49 % | $10,20 | $10,38 | $9,92 | 227,40K |
| 2026-08-18 | $10,14 | -2,41 % | $10,32 | $10,39 | $10,11 | 158,60K |
| 2026-08-17 | $10,39 | -1,24 % | $10,56 | $10,56 | $10,31 | 179,10K |
| 2026-08-14 | $10,52 | -1,59 % | $10,67 | $10,76 | $10,47 | 129,70K |
| 2026-08-13 | $10,69 | -1,38 % | $10,94 | $11,00 | $10,66 | 198,80K |
| 2026-08-12 | $10,84 | +1,88 % | $10,80 | $11,05 | $10,64 | 315,20K |
| 2026-08-11 | $10,64 | +3,00 % | $10,98 | $11,00 | $10,09 | 449,60K |
| 2026-08-10 | $10,33 | +7,60 % | $9,55 | $10,50 | $9,28 | 709,60K |
| 2026-08-07 | $9,60 | -0,41 % | $9,79 | $10,00 | $9,52 | 383,70K |
| 2026-08-06 | $9,64 | -11,64 % | $10,31 | $10,67 | $9,62 | 558,20K |
| 2026-08-05 | $10,91 | -2,15 % | $11,18 | $11,27 | $10,85 | 160,40K |
| 2026-08-04 | $11,15 | +6,19 % | $10,50 | $11,19 | $10,50 | 310,60K |
| 2026-08-03 | $10,50 | +3,45 % | $10,13 | $10,54 | $10,12 | 164,40K |
| 2026-07-31 | $10,15 | -0,39 % | $10,21 | $10,29 | $9,90 | 157,30K |
| 2026-07-30 | $10,19 | +4,41 % | $9,92 | $10,38 | $9,85 | 177,60K |
| 2026-07-29 | $9,76 | -4,03 % | $10,17 | $10,17 | $9,73 | 185,00K |
| 2026-07-28 | $10,17 | -0,29 % | $10,05 | $10,23 | $9,80 | 156,00K |
| 2026-07-27 | $10,20 | +3,03 % | $10,13 | $10,24 | $9,88 | 185,40K |
| 2026-07-24 | $9,90 | -3,60 % | $10,30 | $10,39 | $9,89 | 308,90K |
| 2026-07-23 | $10,27 | -3,57 % | $10,64 | $10,80 | $10,25 | 231,10K |
| 2026-07-22 | $10,65 | -4,48 % | $11,00 | $11,41 | $10,65 | 195,60K |
| 2026-07-21 | $11,15 | +3,72 % | $10,75 | $11,23 | $10,60 | 336,90K |
| 2026-07-20 | $10,75 | +5,39 % | $10,25 | $10,92 | $10,13 | 610,80K |
| 2026-07-17 | $10,20 | -4,58 % | $10,52 | $10,65 | $10,14 | 336,40K |
| 2026-07-16 | $10,69 | -4,21 % | $11,09 | $11,12 | $10,60 | 273,60K |
| 2026-07-15 | $11,16 | -1,24 % | $11,40 | $11,50 | $10,97 | 268,70K |
| 2026-07-14 | $11,30 | +3,57 % | $10,81 | $11,69 | $10,78 | 579,30K |
| 2026-07-13 | $10,91 | -4,30 % | $11,39 | $11,39 | $10,72 | 337,50K |
| 2026-07-10 | $11,40 | -0,70 % | $11,50 | $11,50 | $11,30 | 174,90K |
| 2026-07-09 | $11,48 | 0,00 % | $11,57 | $11,75 | $11,38 | 271,50K |
| 2026-07-08 | $11,48 | +0,35 % | $11,37 | $11,60 | $11,30 | 286,40K |
| 2026-07-07 | $11,44 | -1,89 % | $11,59 | $11,65 | $11,22 | 278,10K |
| 2026-07-06 | $11,66 | -1,10 % | $11,78 | $12,19 | $11,61 | 304,60K |
| 2026-07-02 | $11,79 | -3,04 % | $12,10 | $12,40 | $11,66 | 293,30K |
| 2026-07-01 | $12,16 | -3,03 % | $12,36 | $12,54 | $11,90 | 274,10K |
| 2026-06-30 | $12,54 | -1,80 % | $12,77 | $12,94 | $12,53 | 209,70K |
| 2026-06-29 | $12,77 | +7,76 % | $12,27 | $13,18 | $12,27 | 437,20K |
| 2026-06-26 | $11,85 | +0,42 % | $11,77 | $11,89 | $11,64 | 234,90K |
| 2026-06-25 | $11,80 | -2,80 % | $12,25 | $12,38 | $11,69 | 249,80K |
| 2026-06-24 | $12,14 | -2,57 % | $12,67 | $12,67 | $12,10 | 292,00K |
| 2026-06-23 | $12,46 | -1,66 % | $12,59 | $12,59 | $12,24 | 346,50K |
| 2026-06-22 | $12,67 | -4,09 % | $13,32 | $13,46 | $12,63 | 289,10K |
| 2026-06-18 | $13,21 | +2,40 % | $13,24 | $13,54 | $13,09 | 317,90K |
| 2026-06-17 | $12,90 | -0,92 % | $13,08 | $13,24 | $12,76 | 386,20K |
| 2026-06-16 | $13,02 | -3,98 % | $13,50 | $13,62 | $13,02 | 213,30K |
| 2026-06-15 | $13,56 | -1,02 % | $13,99 | $14,06 | $13,53 | 196,90K |
| 2026-06-12 | $13,70 | -2,70 % | $14,20 | $14,33 | $13,65 | 222,70K |
| 2026-06-11 | $14,08 | -0,42 % | $14,21 | $14,30 | $13,88 | 154,80K |
| 2026-06-10 | $14,14 | +3,06 % | $13,72 | $14,30 | $13,72 | 325,30K |
| 2026-06-09 | $13,72 | -1,01 % | $13,96 | $14,10 | $13,25 | 332,10K |
| 2026-06-08 | $13,86 | +0,87 % | $14,00 | $14,01 | $13,66 | 180,30K |
| 2026-06-05 | $13,74 | -3,44 % | $14,13 | $14,18 | $13,60 | 269,70K |
| 2026-06-04 | $14,23 | 0,00 % | $14,14 | $14,43 | $13,95 | 268,50K |
| 2026-06-03 | $14,23 | -4,56 % | $14,71 | $14,75 | $14,23 | 278,40K |
| 2026-06-02 | $14,91 | +6,50 % | $14,00 | $14,98 | $13,90 | 951,80K |
| 2026-06-01 | $14,00 | +0,86 % | $13,78 | $14,06 | $13,77 | 397,80K |
| 2026-05-29 | $13,88 | +0,87 % | $13,81 | $14,09 | $13,75 | 162,40K |
| 2026-05-28 | $13,76 | 0,00 % | $13,77 | $13,89 | $13,61 | 138,00K |
| 2026-05-27 | $13,76 | -0,94 % | $13,89 | $13,90 | $13,60 | 142,40K |
| 2026-05-26 | $13,89 | -0,57 % | $14,24 | $14,24 | $13,89 | 321,30K |