NextTrip, Inc. NTRP
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,92+0,03 (+1,59 %)
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 | $1,92 | +1,59 % | $1,90 | $2,06 | $1,85 | 132,90K |
| 2026-09-30 | $1,89 | +5,00 % | $1,78 | $1,91 | $1,78 | 54,50K |
| 2026-09-29 | $1,80 | -4,76 % | $1,91 | $1,91 | $1,77 | 73,10K |
| 2026-09-28 | $1,89 | -2,07 % | $1,93 | $1,99 | $1,86 | 70,90K |
| 2026-09-25 | $1,93 | +3,21 % | $1,86 | $1,99 | $1,86 | 50,00K |
| 2026-09-24 | $1,87 | -3,61 % | $1,94 | $2,05 | $1,86 | 127,60K |
| 2026-09-23 | $1,94 | 0,00 % | $2,03 | $2,05 | $1,94 | 139,30K |
| 2026-09-22 | $1,94 | -3,96 % | $1,95 | $2,10 | $1,92 | 129,50K |
| 2026-09-21 | $2,02 | +13,48 % | $1,85 | $2,10 | $1,76 | 180,40K |
| 2026-09-18 | $1,78 | +1,14 % | $1,83 | $1,85 | $1,71 | 118,10K |
| 2026-09-17 | $1,76 | -1,12 % | $1,81 | $1,84 | $1,70 | 57,50K |
| 2026-09-16 | $1,78 | -1,11 % | $1,71 | $1,90 | $1,70 | 96,00K |
| 2026-09-15 | $1,80 | +19,21 % | $1,55 | $1,80 | $1,50 | 222,90K |
| 2026-09-14 | $1,51 | +6,34 % | $1,50 | $1,55 | $1,42 | 46,60K |
| 2026-09-11 | $1,42 | -2,74 % | $1,50 | $1,51 | $1,41 | 33,80K |
| 2026-09-10 | $1,46 | +1,39 % | $1,43 | $1,47 | $1,40 | 18,10K |
| 2026-09-09 | $1,44 | -3,36 % | $1,53 | $1,53 | $1,42 | 54,40K |
| 2026-09-08 | $1,49 | +5,67 % | $1,43 | $1,52 | $1,42 | 50,30K |
| 2026-09-04 | $1,41 | +0,71 % | $1,41 | $1,44 | $1,36 | 27,70K |
| 2026-09-03 | $1,40 | -3,45 % | $1,48 | $1,54 | $1,38 | 28,90K |
| 2026-09-02 | $1,45 | +3,57 % | $1,40 | $1,49 | $1,40 | 31,00K |
| 2026-09-01 | $1,40 | -2,10 % | $1,37 | $1,42 | $1,30 | 38,10K |
| 2026-08-31 | $1,43 | -8,92 % | $1,46 | $1,58 | $1,41 | 79,40K |
| 2026-08-28 | $1,57 | +14,60 % | $1,40 | $1,61 | $1,36 | 328,40K |
| 2026-08-27 | $1,37 | +17,09 % | $1,23 | $1,37 | $1,22 | 144,70K |
| 2026-08-26 | $1,17 | -4,10 % | $1,27 | $1,27 | $0,90 | 447,30K |
| 2026-08-25 | $1,22 | -3,56 % | $1,26 | $1,32 | $1,21 | 56,20K |
| 2026-08-24 | $1,26 | -5,24 % | $1,31 | $1,37 | $1,25 | 41,50K |
| 2026-08-21 | $1,34 | -1,84 % | $1,35 | $1,36 | $1,29 | 55,50K |
| 2026-08-20 | $1,36 | -6,21 % | $1,48 | $1,48 | $1,30 | 107,30K |
| 2026-08-19 | $1,45 | +2,11 % | $1,41 | $1,50 | $1,21 | 104,30K |
| 2026-08-18 | $1,42 | +1,43 % | $1,45 | $1,55 | $1,40 | 121,90K |
| 2026-08-17 | $1,40 | -4,11 % | $1,53 | $1,53 | $1,37 | 52,20K |
| 2026-08-14 | $1,46 | -5,19 % | $1,52 | $1,54 | $1,46 | 50,10K |
| 2026-08-13 | $1,54 | +3,36 % | $1,55 | $1,55 | $1,49 | 39,10K |
| 2026-08-12 | $1,49 | -3,87 % | $1,51 | $1,59 | $1,49 | 36,60K |
| 2026-08-11 | $1,55 | +1,97 % | $1,55 | $1,61 | $1,49 | 37,00K |
| 2026-08-10 | $1,52 | -8,98 % | $1,65 | $1,65 | $1,48 | 65,10K |
| 2026-08-07 | $1,67 | +1,83 % | $1,73 | $1,73 | $1,59 | 41,30K |
| 2026-08-06 | $1,64 | -3,53 % | $1,67 | $1,70 | $1,62 | 83,00K |
| 2026-08-05 | $1,70 | -2,30 % | $1,77 | $1,77 | $1,64 | 38,00K |
| 2026-08-04 | $1,74 | +1,75 % | $1,73 | $1,80 | $1,66 | 96,60K |
| 2026-08-03 | $1,71 | +5,56 % | $1,64 | $1,77 | $1,64 | 36,40K |
| 2026-07-31 | $1,62 | -0,61 % | $1,64 | $1,70 | $1,62 | 63,50K |
| 2026-07-30 | $1,63 | -0,91 % | $1,65 | $1,68 | $1,63 | 12,80K |
| 2026-07-29 | $1,64 | +0,30 % | $1,63 | $1,67 | $1,61 | 11,70K |
| 2026-07-28 | $1,64 | -4,09 % | $1,76 | $1,76 | $1,64 | 32,40K |
| 2026-07-27 | $1,71 | -2,29 % | $1,73 | $1,84 | $1,71 | 47,50K |
| 2026-07-24 | $1,75 | -2,23 % | $1,89 | $1,89 | $1,74 | 50,00K |
| 2026-07-23 | $1,79 | -6,77 % | $1,92 | $1,94 | $1,77 | 42,80K |
| 2026-07-22 | $1,92 | +4,35 % | $1,91 | $2,02 | $1,85 | 169,30K |
| 2026-07-21 | $1,84 | -3,16 % | $1,88 | $1,96 | $1,83 | 85,40K |
| 2026-07-20 | $1,90 | -2,06 % | $1,93 | $2,01 | $1,82 | 113,60K |
| 2026-07-17 | $1,94 | +16,87 % | $1,67 | $1,96 | $1,63 | 389,40K |
| 2026-07-16 | $1,66 | -18,63 % | $1,83 | $1,89 | $1,61 | 497,40K |
| 2026-07-15 | $2,04 | +1,49 % | $2,05 | $2,05 | $1,90 | 6,04M |
| 2026-07-14 | $2,01 | -3,37 % | $2,05 | $2,11 | $2,01 | 18,50K |
| 2026-07-13 | $2,08 | -1,19 % | $2,13 | $2,13 | $2,03 | 21,70K |
| 2026-07-10 | $2,11 | +2,68 % | $2,08 | $2,17 | $2,08 | 78,70K |
| 2026-07-09 | $2,05 | 0,00 % | $2,09 | $2,09 | $2,01 | 10,60K |
| 2026-07-08 | $2,05 | +0,99 % | $2,07 | $2,10 | $2,01 | 34,30K |
| 2026-07-07 | $2,03 | -0,98 % | $2,15 | $2,15 | $2,02 | 20,10K |
| 2026-07-06 | $2,05 | -1,91 % | $2,08 | $2,10 | $2,02 | 17,60K |
| 2026-07-02 | $2,09 | -2,79 % | $2,14 | $2,15 | $2,06 | 23,40K |
| 2026-07-01 | $2,15 | +0,47 % | $2,08 | $2,19 | $2,08 | 34,90K |
| 2026-06-30 | $2,14 | +4,39 % | $2,05 | $2,15 | $2,01 | 34,10K |
| 2026-06-29 | $2,05 | -2,84 % | $2,14 | $2,18 | $1,93 | 135,30K |
| 2026-06-26 | $2,11 | +9,33 % | $2,00 | $2,15 | $1,93 | 173,70K |
| 2026-06-25 | $1,93 | -2,53 % | $2,00 | $2,06 | $1,90 | 33,40K |
| 2026-06-24 | $1,98 | -1,00 % | $1,97 | $2,03 | $1,95 | 50,80K |
| 2026-06-23 | $2,00 | -2,44 % | $2,09 | $2,19 | $1,97 | 75,00K |
| 2026-06-22 | $2,05 | -0,97 % | $2,08 | $2,19 | $2,01 | 145,50K |
| 2026-06-18 | $2,07 | +2,48 % | $2,02 | $2,13 | $1,80 | 125,10K |
| 2026-06-17 | $2,02 | -1,46 % | $2,04 | $2,12 | $2,00 | 30,90K |
| 2026-06-16 | $2,05 | -1,44 % | $2,13 | $2,13 | $2,00 | 30,70K |
| 2026-06-15 | $2,08 | -3,70 % | $2,17 | $2,23 | $2,07 | 43,30K |
| 2026-06-12 | $2,16 | -3,14 % | $2,24 | $2,24 | $2,13 | 36,90K |
| 2026-06-11 | $2,23 | -0,45 % | $2,30 | $2,33 | $2,14 | 212,60K |
| 2026-06-10 | $2,24 | -1,75 % | $2,37 | $2,38 | $2,24 | 21,20K |
| 2026-06-09 | $2,28 | -2,56 % | $2,31 | $2,45 | $2,20 | 61,80K |
| 2026-06-08 | $2,34 | -4,88 % | $2,42 | $2,54 | $2,31 | 131,60K |
| 2026-06-05 | $2,46 | +1,65 % | $2,48 | $2,59 | $2,37 | 101,70K |
| 2026-06-04 | $2,42 | +5,22 % | $2,38 | $2,60 | $2,31 | 100,10K |
| 2026-06-03 | $2,30 | -2,99 % | $2,39 | $2,39 | $2,30 | 15,70K |
| 2026-06-02 | $2,37 | +0,89 % | $2,28 | $2,38 | $2,22 | 33,50K |
| 2026-06-01 | $2,35 | +7,80 % | $2,20 | $2,40 | $2,20 | 42,60K |
| 2026-05-29 | $2,18 | +2,35 % | $2,18 | $2,26 | $2,18 | 20,40K |
| 2026-05-28 | $2,13 | -4,48 % | $2,25 | $2,40 | $2,04 | 45,50K |
| 2026-05-27 | $2,23 | -2,62 % | $2,28 | $2,29 | $2,18 | 20,80K |
| 2026-05-26 | $2,29 | -3,78 % | $2,36 | $2,42 | $2,19 | 54,20K |