Range Capital Acquisition Corp. RANG
NASDAQ · Vereinigte Staaten · Finanzen
$10,860,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,86 | 0,00 % | $10,86 | $10,86 | $10,86 | 0 |
| 2026-09-30 | $10,86 | 0,00 % | $10,86 | $10,86 | $10,86 | 0 |
| 2026-09-29 | $10,86 | 0,00 % | $10,86 | $10,86 | $10,86 | 600 |
| 2026-09-28 | $10,86 | 0,00 % | $10,86 | $10,86 | $10,86 | 900 |
| 2026-09-25 | $10,86 | +0,09 % | $10,86 | $10,86 | $10,86 | 2,40K |
| 2026-09-24 | $10,85 | +0,18 % | $10,85 | $10,85 | $10,85 | 1,10K |
| 2026-09-23 | $10,83 | 0,00 % | $10,83 | $10,83 | $10,83 | 0 |
| 2026-09-22 | $10,83 | 0,00 % | $10,83 | $10,83 | $10,83 | 0 |
| 2026-09-21 | $10,83 | 0,00 % | $10,83 | $10,83 | $10,83 | 0 |
| 2026-09-18 | $10,83 | 0,00 % | $10,83 | $10,83 | $10,83 | 2,20K |
| 2026-09-17 | $10,83 | +0,09 % | $10,84 | $10,84 | $10,83 | 900 |
| 2026-09-16 | $10,82 | 0,00 % | $10,86 | $10,87 | $10,82 | 2,60K |
| 2026-09-15 | $10,82 | 0,00 % | $10,82 | $10,82 | $10,82 | 0 |
| 2026-09-14 | $10,82 | +0,09 % | $10,82 | $10,82 | $10,82 | 1,00K |
| 2026-09-11 | $10,81 | +0,46 % | $10,81 | $10,81 | $10,81 | 2,10K |
| 2026-09-10 | $10,76 | 0,00 % | $10,76 | $10,76 | $10,76 | 0 |
| 2026-09-09 | $10,76 | 0,00 % | $10,76 | $10,76 | $10,76 | 0 |
| 2026-09-08 | $10,76 | 0,00 % | $10,76 | $10,76 | $10,76 | 0 |
| 2026-09-04 | $10,76 | 0,00 % | $10,76 | $10,76 | $10,76 | 0 |
| 2026-09-03 | $10,76 | 0,00 % | $10,76 | $10,76 | $10,76 | 0 |
| 2026-09-02 | $10,76 | 0,00 % | $10,76 | $10,76 | $10,76 | 0 |
| 2026-09-01 | $10,76 | 0,00 % | $10,76 | $10,76 | $10,76 | 0 |
| 2026-08-31 | $10,76 | -0,28 % | $10,74 | $10,76 | $10,72 | 4,10K |
| 2026-08-28 | $10,79 | -0,09 % | $10,80 | $10,80 | $10,79 | 900 |
| 2026-08-27 | $10,80 | 0,00 % | $10,79 | $10,80 | $10,79 | 57,20K |
| 2026-08-26 | $10,80 | 0,00 % | $10,80 | $10,80 | $10,80 | 0 |
| 2026-08-25 | $10,80 | +0,09 % | $10,80 | $10,80 | $10,80 | 1,00K |
| 2026-08-24 | $10,79 | 0,00 % | $10,79 | $10,79 | $10,79 | 0 |
| 2026-08-21 | $10,79 | 0,00 % | $10,79 | $10,79 | $10,79 | 1,40K |
| 2026-08-20 | $10,79 | 0,00 % | $10,79 | $10,79 | $10,79 | 0 |
| 2026-08-19 | $10,79 | +0,28 % | $10,79 | $10,79 | $10,79 | 500 |
| 2026-08-18 | $10,76 | 0,00 % | $10,76 | $10,76 | $10,76 | 1,10K |
| 2026-08-17 | $10,76 | +0,09 % | $10,75 | $10,76 | $10,75 | 600 |
| 2026-08-14 | $10,75 | 0,00 % | $10,75 | $10,75 | $10,74 | 1,40K |
| 2026-08-13 | $10,75 | +0,09 % | $10,73 | $10,75 | $10,73 | 6,40K |
| 2026-08-12 | $10,74 | 0,00 % | $10,74 | $10,74 | $10,74 | 0 |
| 2026-08-11 | $10,74 | +0,09 % | $10,74 | $10,74 | $10,74 | 1,50K |
| 2026-08-10 | $10,73 | 0,00 % | $10,73 | $10,73 | $10,72 | 3,10K |
| 2026-08-07 | $10,73 | 0,00 % | $10,72 | $10,73 | $10,72 | 2,50K |
| 2026-08-06 | $10,73 | +0,19 % | $10,72 | $10,73 | $10,72 | 800 |
| 2026-08-05 | $10,71 | 0,00 % | $10,71 | $10,71 | $10,71 | 500 |
| 2026-08-04 | $10,71 | 0,00 % | $10,71 | $10,71 | $10,71 | 0 |
| 2026-08-03 | $10,71 | -0,19 % | $10,71 | $10,71 | $10,71 | 500 |
| 2026-07-31 | $10,73 | 0,00 % | $10,73 | $10,73 | $10,73 | 1,10K |
| 2026-07-30 | $10,73 | +0,09 % | $10,73 | $10,73 | $10,73 | 100 |
| 2026-07-29 | $10,72 | 0,00 % | $10,72 | $10,72 | $10,72 | 0 |
| 2026-07-28 | $10,72 | 0,00 % | $10,72 | $10,72 | $10,72 | 0 |
| 2026-07-27 | $10,72 | +0,28 % | $10,72 | $10,72 | $10,72 | 1,30K |
| 2026-07-24 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-07-23 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-07-22 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-07-21 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-07-20 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-07-17 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-07-16 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 100 |
| 2026-07-15 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-07-14 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-07-13 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-07-10 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-07-09 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-07-08 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-07-07 | $10,69 | -0,05 % | $10,67 | $10,69 | $10,67 | 2,60K |
| 2026-07-06 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-07-02 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-07-01 | $10,69 | 0,00 % | $10,62 | $11,66 | $10,62 | 4,10K |
| 2026-06-30 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-06-29 | $10,69 | +0,14 % | $10,72 | $10,72 | $10,69 | 4,00K |
| 2026-06-26 | $10,68 | +0,09 % | $10,68 | $10,68 | $10,68 | 3,00K |
| 2026-06-25 | $10,67 | +0,57 % | $10,61 | $10,67 | $10,61 | 18,80K |
| 2026-06-24 | $10,61 | -0,09 % | $10,61 | $10,61 | $10,61 | 200 |
| 2026-06-23 | $10,62 | 0,00 % | $10,62 | $10,62 | $10,62 | 0 |
| 2026-06-22 | $10,62 | 0,00 % | $10,62 | $10,62 | $10,62 | 0 |
| 2026-06-18 | $10,62 | 0,00 % | $10,62 | $10,62 | $10,62 | 0 |
| 2026-06-17 | $10,62 | 0,00 % | $10,62 | $10,62 | $10,62 | 0 |
| 2026-06-16 | $10,62 | +0,09 % | $10,61 | $10,62 | $10,61 | 4,30K |
| 2026-06-15 | $10,61 | -0,09 % | $10,61 | $10,61 | $10,61 | 9,10K |
| 2026-06-12 | $10,62 | 0,00 % | $10,62 | $10,62 | $10,62 | 0 |
| 2026-06-11 | $10,62 | 0,00 % | $10,62 | $10,62 | $10,62 | 0 |
| 2026-06-10 | $10,62 | 0,00 % | $10,62 | $10,62 | $10,62 | 0 |
| 2026-06-09 | $10,62 | +0,09 % | $10,61 | $10,62 | $10,61 | 10,40K |
| 2026-06-08 | $10,61 | 0,00 % | $10,61 | $10,61 | $10,61 | 100 |
| 2026-06-05 | $10,61 | 0,00 % | $10,61 | $10,61 | $10,61 | 0 |
| 2026-06-04 | $10,61 | 0,00 % | $10,61 | $10,61 | $10,61 | 300 |
| 2026-06-03 | $10,61 | +0,19 % | $10,61 | $10,61 | $10,61 | 15,40K |
| 2026-06-02 | $10,59 | -0,19 % | $10,65 | $10,65 | $10,59 | 400 |
| 2026-06-01 | $10,61 | 0,00 % | $10,60 | $10,62 | $10,60 | 106,50K |
| 2026-05-29 | $10,61 | 0,00 % | $10,61 | $10,61 | $10,61 | 0 |
| 2026-05-28 | $10,61 | 0,00 % | $10,61 | $10,61 | $10,61 | 0 |
| 2026-05-27 | $10,61 | 0,00 % | $10,61 | $10,61 | $10,61 | 0 |
| 2026-05-26 | $10,61 | -0,09 % | $10,61 | $10,61 | $10,61 | 1,00K |