Eightco Holdings Inc. ORBS
NASDAQ · Vereinigte Staaten · Finanzen
$1,17-0,01 (-0,85 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,17 | -0,85 % | $1,28 | $1,30 | $1,17 | 12,39M |
| 2026-09-29 | $1,18 | +1,72 % | $1,18 | $1,24 | $1,12 | 15,29M |
| 2026-09-28 | $1,16 | +1,75 % | $1,15 | $1,25 | $1,09 | 20,51M |
| 2026-09-25 | $1,14 | +10,68 % | $1,09 | $1,14 | $1,01 | 14,62M |
| 2026-09-24 | $1,03 | -2,83 % | $1,05 | $1,11 | $1,01 | 8,48M |
| 2026-09-23 | $1,06 | -9,40 % | $1,15 | $1,16 | $1,05 | 10,19M |
| 2026-09-22 | $1,17 | +11,43 % | $1,05 | $1,26 | $1,05 | 25,86M |
| 2026-09-21 | $1,05 | +0,96 % | $1,11 | $1,14 | $1,02 | 18,95M |
| 2026-09-18 | $1,04 | +14,66 % | $0,96 | $1,07 | $0,95 | 17,64M |
| 2026-09-17 | $0,91 | +8,75 % | $0,88 | $0,93 | $0,88 | 9,24M |
| 2026-09-16 | $0,83 | -2,91 % | $0,89 | $0,89 | $0,82 | 17,23M |
| 2026-09-15 | $0,86 | -10,05 % | $0,94 | $0,95 | $0,84 | 8,60M |
| 2026-09-14 | $0,95 | -1,85 % | $0,95 | $0,97 | $0,92 | 9,17M |
| 2026-09-11 | $0,97 | +3,73 % | $0,98 | $1,09 | $0,97 | 11,91M |
| 2026-09-10 | $0,94 | -9,81 % | $0,98 | $1,02 | $0,93 | 9,80M |
| 2026-09-09 | $1,04 | -8,77 % | $1,12 | $1,12 | $1,03 | 13,81M |
| 2026-09-08 | $1,14 | +26,11 % | $0,99 | $1,20 | $0,96 | 27,99M |
| 2026-09-04 | $0,90 | -6,80 % | $0,93 | $0,96 | $0,89 | 12,47M |
| 2026-09-03 | $0,97 | +15,75 % | $0,84 | $1,03 | $0,84 | 29,78M |
| 2026-09-02 | $0,84 | +10,12 % | $0,76 | $0,84 | $0,75 | 11,59M |
| 2026-09-01 | $0,76 | -0,65 % | $0,75 | $0,79 | $0,73 | 6,47M |
| 2026-08-31 | $0,77 | -4,73 % | $0,80 | $0,82 | $0,75 | 7,03M |
| 2026-08-28 | $0,80 | -2,07 % | $0,83 | $0,84 | $0,78 | 7,14M |
| 2026-08-27 | $0,82 | +2,37 % | $0,82 | $0,86 | $0,80 | 8,22M |
| 2026-08-26 | $0,80 | +0,25 % | $0,80 | $0,82 | $0,76 | 18,26M |
| 2026-08-25 | $0,80 | -4,76 % | $0,83 | $0,85 | $0,79 | 14,04M |
| 2026-08-24 | $0,84 | -4,55 % | $0,89 | $0,89 | $0,82 | 16,81M |
| 2026-08-21 | $0,88 | +6,41 % | $0,86 | $0,89 | $0,83 | 19,56M |
| 2026-08-20 | $0,83 | +11,16 % | $0,75 | $0,86 | $0,75 | 25,64M |
| 2026-08-19 | $0,74 | +12,39 % | $0,69 | $0,75 | $0,67 | 28,56M |
| 2026-08-18 | $0,66 | -2,93 % | $0,66 | $0,69 | $0,65 | 13,11M |
| 2026-08-17 | $0,68 | -5,54 % | $0,73 | $0,73 | $0,65 | 22,64M |
| 2026-08-14 | $0,72 | -4,24 % | $0,75 | $0,75 | $0,72 | 7,87M |
| 2026-08-13 | $0,75 | +2,31 % | $0,74 | $0,77 | $0,73 | 11,10M |
| 2026-08-12 | $0,74 | -1,07 % | $0,75 | $0,75 | $0,71 | 8,47M |
| 2026-08-11 | $0,75 | +2,48 % | $0,71 | $0,75 | $0,68 | 8,16M |
| 2026-08-10 | $0,73 | +5,52 % | $0,71 | $0,74 | $0,67 | 7,29M |
| 2026-08-07 | $0,69 | +3,14 % | $0,68 | $0,71 | $0,66 | 5,75M |
| 2026-08-06 | $0,67 | -0,45 % | $0,66 | $0,69 | $0,64 | 4,90M |
| 2026-08-05 | $0,67 | -1,90 % | $0,69 | $0,69 | $0,66 | 4,09M |
| 2026-08-04 | $0,68 | +3,95 % | $0,66 | $0,70 | $0,66 | 10,41M |
| 2026-08-03 | $0,66 | +9,12 % | $0,60 | $0,68 | $0,60 | 12,68M |
| 2026-07-31 | $0,60 | -0,99 % | $0,61 | $0,63 | $0,59 | 15,07M |
| 2026-07-30 | $0,61 | +4,82 % | $0,59 | $0,63 | $0,58 | 17,06M |
| 2026-07-29 | $0,58 | -2,68 % | $0,58 | $0,60 | $0,57 | 19,98M |
| 2026-07-28 | $0,60 | -3,86 % | $0,61 | $0,61 | $0,57 | 15,35M |
| 2026-07-27 | $0,62 | +2,81 % | $0,62 | $0,64 | $0,61 | 14,70M |
| 2026-07-24 | $0,60 | -6,50 % | $0,65 | $0,65 | $0,60 | 11,57M |
| 2026-07-23 | $0,65 | +0,78 % | $0,63 | $0,65 | $0,61 | 14,84M |
| 2026-07-22 | $0,64 | -0,62 % | $0,65 | $0,66 | $0,63 | 12,32M |
| 2026-07-21 | $0,64 | +11,02 % | $0,62 | $0,65 | $0,61 | 13,52M |
| 2026-07-20 | $0,58 | +0,69 % | $0,58 | $0,61 | $0,57 | 17,94M |
| 2026-07-17 | $0,58 | -7,23 % | $0,60 | $0,61 | $0,57 | 22,67M |
| 2026-07-16 | $0,62 | -6,18 % | $0,64 | $0,67 | $0,61 | 10,17M |
| 2026-07-15 | $0,66 | -1,78 % | $0,69 | $0,70 | $0,65 | 6,50M |
| 2026-07-14 | $0,68 | +4,98 % | $0,68 | $0,69 | $0,63 | 11,03M |
| 2026-07-13 | $0,64 | -5,86 % | $0,68 | $0,69 | $0,63 | 8,78M |
| 2026-07-10 | $0,68 | -1,30 % | $0,70 | $0,75 | $0,68 | 9,24M |
| 2026-07-09 | $0,69 | +6,13 % | $0,66 | $0,70 | $0,65 | 10,82M |
| 2026-07-08 | $0,65 | -3,26 % | $0,67 | $0,69 | $0,62 | 13,23M |
| 2026-07-07 | $0,67 | -8,30 % | $0,73 | $0,73 | $0,67 | 12,13M |
| 2026-07-06 | $0,74 | +3,67 % | $0,71 | $0,74 | $0,70 | 7,40M |
| 2026-07-02 | $0,71 | +0,14 % | $0,75 | $0,78 | $0,70 | 10,21M |
| 2026-07-01 | $0,71 | +1,72 % | $0,71 | $0,76 | $0,69 | 11,86M |
| 2026-06-30 | $0,70 | -0,57 % | $0,68 | $0,71 | $0,68 | 9,19M |
| 2026-06-29 | $0,70 | -4,89 % | $0,74 | $0,75 | $0,68 | 19,03M |
| 2026-06-26 | $0,74 | -1,87 % | $0,72 | $0,79 | $0,72 | 10,61M |
| 2026-06-25 | $0,75 | -3,85 % | $0,81 | $0,82 | $0,72 | 18,17M |
| 2026-06-24 | $0,78 | -13,43 % | $0,90 | $0,91 | $0,77 | 27,12M |
| 2026-06-23 | $0,90 | -5,16 % | $0,90 | $0,94 | $0,89 | 10,03M |
| 2026-06-22 | $0,95 | -7,77 % | $1,03 | $1,08 | $0,93 | 23,47M |
| 2026-06-18 | $1,03 | 0,00 % | $1,05 | $1,05 | $0,99 | 28,19M |
| 2026-06-17 | $1,03 | -4,63 % | $1,07 | $1,13 | $1,02 | 23,92M |
| 2026-06-16 | $1,08 | +2,86 % | $1,04 | $1,12 | $1,03 | 35,27M |
| 2026-06-15 | $1,05 | +19,59 % | $0,98 | $1,06 | $0,97 | 32,45M |
| 2026-06-12 | $0,88 | -1,35 % | $0,88 | $0,94 | $0,87 | 13,52M |
| 2026-06-11 | $0,89 | 0,00 % | $0,89 | $0,93 | $0,88 | 17,00M |
| 2026-06-10 | $0,89 | -5,42 % | $0,93 | $0,99 | $0,89 | 16,49M |
| 2026-06-09 | $0,94 | +7,79 % | $0,92 | $1,04 | $0,88 | 32,54M |
| 2026-06-08 | $0,87 | +0,34 % | $0,92 | $0,92 | $0,86 | 15,63M |
| 2026-06-05 | $0,87 | -10,49 % | $0,93 | $0,95 | $0,84 | 28,32M |
| 2026-06-04 | $0,97 | +3,62 % | $0,92 | $1,03 | $0,87 | 26,06M |
| 2026-06-03 | $0,94 | +4,22 % | $0,98 | $1,02 | $0,93 | 33,20M |
| 2026-06-02 | $0,90 | -10,00 % | $1,01 | $1,02 | $0,88 | 25,17M |
| 2026-06-01 | $1,00 | +7,99 % | $0,96 | $1,10 | $0,93 | 27,93M |
| 2026-05-29 | $0,93 | -3,74 % | $0,96 | $0,98 | $0,88 | 15,03M |
| 2026-05-28 | $0,96 | +3,78 % | $0,89 | $0,99 | $0,86 | 21,88M |
| 2026-05-27 | $0,93 | -10,00 % | $1,02 | $1,03 | $0,90 | 27,54M |
| 2026-05-26 | $1,03 | +8,99 % | $1,08 | $1,21 | $1,01 | 47,33M |
| 2026-05-22 | $0,94 | +3,85 % | $0,94 | $1,07 | $0,90 | 33,29M |