PodcastOne, Inc. PODC
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,45+0,13 (+5,84 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,47 | +6,93 % | $2,38 | $2,59 | $2,38 | 32,45K |
| 2026-10-01 | $2,31 | 0,00 % | $2,32 | $2,38 | $2,24 | 50,80K |
| 2026-09-30 | $2,31 | +12,68 % | $2,06 | $2,39 | $2,05 | 133,90K |
| 2026-09-29 | $2,05 | -0,97 % | $2,10 | $2,14 | $1,97 | 102,10K |
| 2026-09-28 | $2,07 | -5,91 % | $2,15 | $2,27 | $2,02 | 67,20K |
| 2026-09-25 | $2,20 | -2,22 % | $2,27 | $2,28 | $2,02 | 114,50K |
| 2026-09-24 | $2,25 | +1,81 % | $2,15 | $2,28 | $2,09 | 53,90K |
| 2026-09-23 | $2,21 | +6,76 % | $2,10 | $2,28 | $2,00 | 106,80K |
| 2026-09-22 | $2,07 | -13,39 % | $2,39 | $2,39 | $2,03 | 115,70K |
| 2026-09-21 | $2,39 | +1,27 % | $2,43 | $2,60 | $2,38 | 112,60K |
| 2026-09-18 | $2,36 | +4,42 % | $2,34 | $2,45 | $2,29 | 63,80K |
| 2026-09-17 | $2,26 | +0,89 % | $2,23 | $2,39 | $2,10 | 102,80K |
| 2026-09-16 | $2,24 | -2,18 % | $2,32 | $2,35 | $2,18 | 46,70K |
| 2026-09-15 | $2,29 | -2,55 % | $2,39 | $2,44 | $2,04 | 104,10K |
| 2026-09-14 | $2,35 | -4,08 % | $2,40 | $2,55 | $2,01 | 93,30K |
| 2026-09-11 | $2,45 | -3,16 % | $2,62 | $2,84 | $2,25 | 114,90K |
| 2026-09-10 | $2,53 | -4,53 % | $2,56 | $2,74 | $2,53 | 28,10K |
| 2026-09-09 | $2,65 | +2,32 % | $2,63 | $2,75 | $2,49 | 11,30K |
| 2026-09-08 | $2,59 | -5,13 % | $2,71 | $2,94 | $2,59 | 44,20K |
| 2026-09-04 | $2,73 | -0,73 % | $2,75 | $2,84 | $2,70 | 27,00K |
| 2026-09-03 | $2,75 | +0,36 % | $2,77 | $2,98 | $2,72 | 77,60K |
| 2026-09-02 | $2,74 | +0,37 % | $2,69 | $2,79 | $2,69 | 33,40K |
| 2026-09-01 | $2,73 | -1,97 % | $2,74 | $2,86 | $2,63 | 44,40K |
| 2026-08-31 | $2,79 | +3,92 % | $2,66 | $2,83 | $2,63 | 34,50K |
| 2026-08-28 | $2,68 | -1,11 % | $2,70 | $2,87 | $2,64 | 72,90K |
| 2026-08-27 | $2,71 | +4,23 % | $2,60 | $2,81 | $2,60 | 68,50K |
| 2026-08-26 | $2,60 | -3,35 % | $2,63 | $2,71 | $2,58 | 32,50K |
| 2026-08-25 | $2,69 | +1,51 % | $2,70 | $2,89 | $2,68 | 41,50K |
| 2026-08-24 | $2,65 | -1,85 % | $2,68 | $2,78 | $2,56 | 95,30K |
| 2026-08-21 | $2,70 | +7,14 % | $2,55 | $2,85 | $2,45 | 242,30K |
| 2026-08-20 | $2,52 | -6,32 % | $2,65 | $3,00 | $2,36 | 169,10K |
| 2026-08-19 | $2,69 | -1,82 % | $2,84 | $2,91 | $2,65 | 79,60K |
| 2026-08-18 | $2,74 | -3,18 % | $2,91 | $3,00 | $2,65 | 84,60K |
| 2026-08-17 | $2,83 | -10,73 % | $3,08 | $3,13 | $2,60 | 192,10K |
| 2026-08-14 | $3,17 | 0,00 % | $3,15 | $3,32 | $3,00 | 68,30K |
| 2026-08-13 | $3,17 | +2,92 % | $3,01 | $3,43 | $2,92 | 99,30K |
| 2026-08-12 | $3,08 | -7,23 % | $3,10 | $3,28 | $2,79 | 103,00K |
| 2026-08-11 | $3,32 | -2,06 % | $3,43 | $3,51 | $3,28 | 71,40K |
| 2026-08-10 | $3,39 | -2,02 % | $3,41 | $3,52 | $3,36 | 34,60K |
| 2026-08-07 | $3,46 | +4,53 % | $3,39 | $3,70 | $3,35 | 128,00K |
| 2026-08-06 | $3,31 | -4,34 % | $3,57 | $3,63 | $3,31 | 32,60K |
| 2026-08-05 | $3,46 | -1,98 % | $3,56 | $3,68 | $3,40 | 27,20K |
| 2026-08-04 | $3,53 | +0,28 % | $3,50 | $3,72 | $3,49 | 62,50K |
| 2026-08-03 | $3,52 | +3,83 % | $3,47 | $3,56 | $3,15 | 104,30K |
| 2026-07-31 | $3,39 | -2,59 % | $3,50 | $3,66 | $3,35 | 45,80K |
| 2026-07-30 | $3,48 | -0,29 % | $3,42 | $3,58 | $3,18 | 59,20K |
| 2026-07-29 | $3,49 | -8,16 % | $3,78 | $3,81 | $3,39 | 163,50K |
| 2026-07-28 | $3,80 | -1,04 % | $3,87 | $3,93 | $3,73 | 18,80K |
| 2026-07-27 | $3,84 | 0,00 % | $3,92 | $3,97 | $3,77 | 37,70K |
| 2026-07-24 | $3,84 | +5,21 % | $3,62 | $3,97 | $3,62 | 57,20K |
| 2026-07-23 | $3,65 | -4,95 % | $3,85 | $3,85 | $3,51 | 80,20K |
| 2026-07-22 | $3,84 | -1,54 % | $3,82 | $3,94 | $3,56 | 79,00K |
| 2026-07-21 | $3,90 | -2,50 % | $4,04 | $4,21 | $3,70 | 77,40K |
| 2026-07-20 | $4,00 | -1,96 % | $4,04 | $4,17 | $3,97 | 54,20K |
| 2026-07-17 | $4,08 | +2,26 % | $3,91 | $4,22 | $3,91 | 58,40K |
| 2026-07-16 | $3,99 | -6,99 % | $4,29 | $4,35 | $3,99 | 76,40K |
| 2026-07-15 | $4,29 | +1,90 % | $4,23 | $4,36 | $4,07 | 50,40K |
| 2026-07-14 | $4,21 | +0,48 % | $4,29 | $4,43 | $4,15 | 124,40K |
| 2026-07-13 | $4,19 | +1,70 % | $4,11 | $4,43 | $4,05 | 121,70K |
| 2026-07-10 | $4,12 | +1,73 % | $4,07 | $4,32 | $3,93 | 87,40K |
| 2026-07-09 | $4,05 | +6,58 % | $3,82 | $4,17 | $3,82 | 88,70K |
| 2026-07-08 | $3,80 | -7,54 % | $4,08 | $4,43 | $3,75 | 59,80K |
| 2026-07-07 | $4,11 | +0,24 % | $4,22 | $4,22 | $3,76 | 97,20K |
| 2026-07-06 | $4,10 | -5,96 % | $4,28 | $4,40 | $4,02 | 96,70K |
| 2026-07-02 | $4,36 | +3,56 % | $4,21 | $4,43 | $4,21 | 69,60K |
| 2026-07-01 | $4,21 | -5,82 % | $4,45 | $4,45 | $4,21 | 37,20K |
| 2026-06-30 | $4,47 | -2,61 % | $4,62 | $4,72 | $4,41 | 85,50K |
| 2026-06-29 | $4,59 | +12,50 % | $4,05 | $4,69 | $3,82 | 148,90K |
| 2026-06-26 | $4,08 | +4,62 % | $3,89 | $4,14 | $3,89 | 48,20K |
| 2026-06-25 | $3,90 | -3,47 % | $4,04 | $4,30 | $3,79 | 77,00K |
| 2026-06-24 | $4,04 | -1,46 % | $3,77 | $4,21 | $3,55 | 264,10K |
| 2026-06-23 | $4,10 | -0,73 % | $4,02 | $4,38 | $3,94 | 162,10K |
| 2026-06-22 | $4,13 | +0,73 % | $4,02 | $4,20 | $4,00 | 44,80K |
| 2026-06-18 | $4,10 | -5,31 % | $4,35 | $4,44 | $3,95 | 100,00K |
| 2026-06-17 | $4,33 | +0,46 % | $4,14 | $4,59 | $4,14 | 121,30K |
| 2026-06-16 | $4,31 | +13,72 % | $3,93 | $4,42 | $3,80 | 139,80K |
| 2026-06-15 | $3,79 | -11,24 % | $4,27 | $4,43 | $3,65 | 224,10K |
| 2026-06-12 | $4,27 | +1,67 % | $4,18 | $4,39 | $4,12 | 75,70K |
| 2026-06-11 | $4,20 | -0,47 % | $4,11 | $4,36 | $4,01 | 72,20K |
| 2026-06-10 | $4,22 | -0,71 % | $4,10 | $4,46 | $3,76 | 126,10K |
| 2026-06-09 | $4,25 | -4,92 % | $4,35 | $4,61 | $4,10 | 147,40K |
| 2026-06-08 | $4,47 | +5,92 % | $4,33 | $4,74 | $4,28 | 139,00K |
| 2026-06-05 | $4,22 | +1,69 % | $4,18 | $4,48 | $4,10 | 170,80K |
| 2026-06-04 | $4,15 | -3,04 % | $4,20 | $4,36 | $4,11 | 114,90K |
| 2026-06-03 | $4,28 | -5,52 % | $4,51 | $4,53 | $4,27 | 83,10K |
| 2026-06-02 | $4,53 | -6,02 % | $4,88 | $4,88 | $4,49 | 57,20K |
| 2026-06-01 | $4,82 | -2,43 % | $4,94 | $4,94 | $4,70 | 93,90K |
| 2026-05-29 | $4,94 | +2,07 % | $4,90 | $5,01 | $4,71 | 187,60K |
| 2026-05-28 | $4,84 | -2,81 % | $4,91 | $4,99 | $4,76 | 133,50K |
| 2026-05-27 | $4,98 | +4,62 % | $4,75 | $5,20 | $4,66 | 484,90K |