Peraso, Inc. PRSO
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$0,4733+0,01 (+2,18 %)
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 | $0,46 | -2,13 % | $0,47 | $0,48 | $0,45 | 174,20K |
| 2026-09-30 | $0,47 | -2,08 % | $0,49 | $0,49 | $0,47 | 97,40K |
| 2026-09-29 | $0,48 | -2,04 % | $0,49 | $0,50 | $0,48 | 89,90K |
| 2026-09-28 | $0,49 | -3,92 % | $0,50 | $0,50 | $0,48 | 119,90K |
| 2026-09-25 | $0,51 | +2,00 % | $0,50 | $0,51 | $0,50 | 102,70K |
| 2026-09-24 | $0,50 | +2,04 % | $0,50 | $0,51 | $0,50 | 226,60K |
| 2026-09-23 | $0,49 | -2,00 % | $0,50 | $0,51 | $0,48 | 109,90K |
| 2026-09-22 | $0,50 | +4,17 % | $0,48 | $0,52 | $0,48 | 259,40K |
| 2026-09-21 | $0,48 | +4,35 % | $0,46 | $0,49 | $0,46 | 148,80K |
| 2026-09-18 | $0,46 | -4,17 % | $0,50 | $0,50 | $0,46 | 177,00K |
| 2026-09-17 | $0,48 | +4,35 % | $0,46 | $0,50 | $0,46 | 155,40K |
| 2026-09-16 | $0,46 | 0,00 % | $0,46 | $0,48 | $0,46 | 194,50K |
| 2026-09-15 | $0,46 | -8,00 % | $0,51 | $0,51 | $0,46 | 360,00K |
| 2026-09-14 | $0,50 | -7,41 % | $0,53 | $0,54 | $0,49 | 373,30K |
| 2026-09-11 | $0,54 | +1,89 % | $0,53 | $0,57 | $0,53 | 176,50K |
| 2026-09-10 | $0,53 | -3,64 % | $0,55 | $0,56 | $0,53 | 151,20K |
| 2026-09-09 | $0,55 | -5,17 % | $0,58 | $0,58 | $0,54 | 149,50K |
| 2026-09-08 | $0,58 | +9,43 % | $0,54 | $0,59 | $0,54 | 433,30K |
| 2026-09-04 | $0,53 | 0,00 % | $0,52 | $0,56 | $0,52 | 331,70K |
| 2026-09-03 | $0,53 | -5,36 % | $0,59 | $0,59 | $0,52 | 574,60K |
| 2026-09-02 | $0,56 | 0,00 % | $0,56 | $0,57 | $0,55 | 208,30K |
| 2026-09-01 | $0,56 | -6,67 % | $0,58 | $0,59 | $0,56 | 368,80K |
| 2026-08-31 | $0,60 | -6,25 % | $0,65 | $0,65 | $0,58 | 476,60K |
| 2026-08-28 | $0,64 | -1,54 % | $0,65 | $0,65 | $0,63 | 214,30K |
| 2026-08-27 | $0,65 | +1,56 % | $0,64 | $0,66 | $0,64 | 215,40K |
| 2026-08-26 | $0,64 | -1,54 % | $0,66 | $0,66 | $0,63 | 235,30K |
| 2026-08-25 | $0,65 | -2,99 % | $0,67 | $0,67 | $0,65 | 152,70K |
| 2026-08-24 | $0,67 | 0,00 % | $0,68 | $0,68 | $0,66 | 165,00K |
| 2026-08-21 | $0,67 | +3,08 % | $0,65 | $0,68 | $0,65 | 147,30K |
| 2026-08-20 | $0,65 | -1,52 % | $0,65 | $0,66 | $0,64 | 174,50K |
| 2026-08-19 | $0,66 | 0,00 % | $0,66 | $0,66 | $0,61 | 278,40K |
| 2026-08-18 | $0,66 | -1,49 % | $0,67 | $0,67 | $0,64 | 167,40K |
| 2026-08-17 | $0,67 | -1,47 % | $0,68 | $0,69 | $0,66 | 167,40K |
| 2026-08-14 | $0,68 | -1,45 % | $0,68 | $0,68 | $0,66 | 241,40K |
| 2026-08-13 | $0,69 | 0,00 % | $0,69 | $0,71 | $0,67 | 393,10K |
| 2026-08-12 | $0,69 | -4,17 % | $0,72 | $0,77 | $0,63 | 999,60K |
| 2026-08-11 | $0,72 | +1,41 % | $0,74 | $0,77 | $0,71 | 681,40K |
| 2026-08-10 | $0,71 | -5,33 % | $0,74 | $0,79 | $0,70 | 550,10K |
| 2026-08-07 | $0,75 | +4,17 % | $0,73 | $0,75 | $0,70 | 217,90K |
| 2026-08-06 | $0,72 | +1,41 % | $0,71 | $0,72 | $0,69 | 138,20K |
| 2026-08-05 | $0,71 | +2,90 % | $0,69 | $0,71 | $0,68 | 201,60K |
| 2026-08-04 | $0,69 | -2,82 % | $0,71 | $0,73 | $0,69 | 315,20K |
| 2026-08-03 | $0,71 | +9,23 % | $0,65 | $0,72 | $0,64 | 276,20K |
| 2026-07-31 | $0,65 | +1,56 % | $0,67 | $0,68 | $0,61 | 262,90K |
| 2026-07-30 | $0,64 | +3,23 % | $0,62 | $0,64 | $0,61 | 190,00K |
| 2026-07-29 | $0,62 | -7,46 % | $0,65 | $0,67 | $0,58 | 521,80K |
| 2026-07-28 | $0,67 | -2,90 % | $0,69 | $0,69 | $0,65 | 198,50K |
| 2026-07-27 | $0,69 | +1,47 % | $0,70 | $0,70 | $0,65 | 293,40K |
| 2026-07-24 | $0,68 | -5,56 % | $0,74 | $0,75 | $0,68 | 383,50K |
| 2026-07-23 | $0,72 | -4,00 % | $0,76 | $0,76 | $0,72 | 267,50K |
| 2026-07-22 | $0,75 | -1,32 % | $0,76 | $0,76 | $0,74 | 178,00K |
| 2026-07-21 | $0,76 | +1,33 % | $0,74 | $0,77 | $0,74 | 210,10K |
| 2026-07-20 | $0,75 | -1,32 % | $0,76 | $0,77 | $0,74 | 223,20K |
| 2026-07-17 | $0,76 | +1,33 % | $0,73 | $0,77 | $0,73 | 228,10K |
| 2026-07-16 | $0,75 | -6,25 % | $0,79 | $0,79 | $0,74 | 299,60K |
| 2026-07-15 | $0,80 | +5,26 % | $0,77 | $0,80 | $0,75 | 374,50K |
| 2026-07-14 | $0,76 | 0,00 % | $0,78 | $0,80 | $0,76 | 300,40K |
| 2026-07-13 | $0,76 | -6,17 % | $0,82 | $0,83 | $0,76 | 408,80K |
| 2026-07-10 | $0,81 | -1,22 % | $0,83 | $0,84 | $0,79 | 221,90K |
| 2026-07-09 | $0,82 | +2,50 % | $0,80 | $0,84 | $0,78 | 361,40K |
| 2026-07-08 | $0,80 | +6,67 % | $0,75 | $0,80 | $0,73 | 529,20K |
| 2026-07-07 | $0,75 | -6,25 % | $0,80 | $0,80 | $0,73 | 607,20K |
| 2026-07-06 | $0,80 | -2,44 % | $0,78 | $0,81 | $0,77 | 463,20K |
| 2026-07-02 | $0,82 | -6,82 % | $0,88 | $0,89 | $0,82 | 803,30K |
| 2026-07-01 | $0,88 | -3,30 % | $0,91 | $0,91 | $0,86 | 465,20K |
| 2026-06-30 | $0,91 | +9,64 % | $0,84 | $0,92 | $0,84 | 479,10K |
| 2026-06-29 | $0,83 | +6,41 % | $0,80 | $0,84 | $0,78 | 500,00K |
| 2026-06-26 | $0,78 | -1,27 % | $0,78 | $0,82 | $0,76 | 316,90K |
| 2026-06-25 | $0,79 | -3,66 % | $0,82 | $0,84 | $0,77 | 467,00K |
| 2026-06-24 | $0,82 | -5,75 % | $0,87 | $0,88 | $0,80 | 798,90K |
| 2026-06-23 | $0,87 | -3,33 % | $0,89 | $0,89 | $0,87 | 388,60K |
| 2026-06-22 | $0,90 | -1,10 % | $0,89 | $0,91 | $0,88 | 512,60K |
| 2026-06-18 | $0,91 | +2,25 % | $0,91 | $0,92 | $0,90 | 476,70K |
| 2026-06-17 | $0,89 | 0,00 % | $0,90 | $0,92 | $0,89 | 369,90K |
| 2026-06-16 | $0,89 | -4,30 % | $0,93 | $0,93 | $0,88 | 600,50K |
| 2026-06-15 | $0,93 | 0,00 % | $0,96 | $0,97 | $0,93 | 568,50K |
| 2026-06-12 | $0,93 | -6,06 % | $0,99 | $1,00 | $0,93 | 656,50K |
| 2026-06-11 | $0,99 | +3,13 % | $0,97 | $1,01 | $0,95 | 552,10K |
| 2026-06-10 | $0,96 | -4,95 % | $1,01 | $1,02 | $0,96 | 458,10K |
| 2026-06-09 | $1,01 | +3,06 % | $0,99 | $1,02 | $0,93 | 725,30K |
| 2026-06-08 | $0,98 | -2,00 % | $1,04 | $1,04 | $0,98 | 662,70K |
| 2026-06-05 | $1,00 | -7,41 % | $1,10 | $1,10 | $0,99 | 1,02M |
| 2026-06-04 | $1,08 | +1,89 % | $1,05 | $1,09 | $1,04 | 441,10K |
| 2026-06-03 | $1,06 | -2,75 % | $1,08 | $1,10 | $1,05 | 515,80K |
| 2026-06-02 | $1,09 | -1,80 % | $1,13 | $1,13 | $1,09 | 623,30K |
| 2026-06-01 | $1,11 | 0,00 % | $1,11 | $1,16 | $1,07 | 754,80K |
| 2026-05-29 | $1,11 | -5,13 % | $1,15 | $1,15 | $1,09 | 844,30K |
| 2026-05-28 | $1,17 | +13,59 % | $1,03 | $1,21 | $1,02 | 2,11M |
| 2026-05-27 | $1,03 | -4,63 % | $1,08 | $1,10 | $1,03 | 608,30K |
| 2026-05-26 | $1,08 | +3,85 % | $1,04 | $1,09 | $1,04 | 894,50K |