Rising Dragon Acquisition Corp. RDAC
NASDAQ · Vereinigte Staaten · Finanzen
$5,38-0,03 (-0,46 %)
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 | $5,39 | -0,74 % | $5,57 | $5,59 | $5,00 | 22,40K |
| 2026-09-30 | $5,43 | +4,02 % | $5,30 | $5,55 | $5,30 | 22,20K |
| 2026-09-29 | $5,22 | -1,88 % | $5,26 | $5,35 | $5,12 | 7,40K |
| 2026-09-28 | $5,32 | -4,32 % | $5,45 | $5,54 | $5,26 | 34,30K |
| 2026-09-25 | $5,56 | +3,54 % | $5,36 | $5,68 | $5,36 | 6,00K |
| 2026-09-24 | $5,37 | -3,07 % | $5,58 | $5,58 | $5,36 | 19,10K |
| 2026-09-23 | $5,54 | +0,18 % | $5,52 | $5,70 | $5,50 | 9,80K |
| 2026-09-22 | $5,53 | -1,43 % | $5,50 | $5,64 | $5,00 | 9,50K |
| 2026-09-21 | $5,61 | -0,53 % | $5,51 | $5,61 | $5,51 | 3,90K |
| 2026-09-18 | $5,64 | +0,89 % | $5,50 | $5,96 | $5,49 | 22,40K |
| 2026-09-17 | $5,59 | -0,53 % | $5,51 | $5,64 | $5,40 | 18,90K |
| 2026-09-16 | $5,62 | -1,75 % | $5,61 | $5,98 | $5,61 | 77,60K |
| 2026-09-15 | $5,72 | +3,06 % | $5,51 | $6,05 | $5,40 | 482,10K |
| 2026-09-14 | $5,55 | +4,91 % | $5,38 | $6,19 | $5,12 | 291,70K |
| 2026-09-11 | $5,29 | -4,86 % | $5,52 | $5,60 | $5,29 | 19,80K |
| 2026-09-10 | $5,56 | -3,47 % | $5,76 | $5,82 | $5,42 | 54,40K |
| 2026-09-09 | $5,76 | +1,95 % | $5,61 | $6,09 | $5,57 | 209,00K |
| 2026-09-08 | $5,65 | -3,75 % | $5,97 | $6,20 | $5,65 | 26,70K |
| 2026-09-04 | $5,87 | -6,68 % | $6,05 | $6,37 | $5,87 | 33,50K |
| 2026-09-03 | $6,29 | -4,26 % | $6,71 | $6,80 | $5,90 | 459,40K |
| 2026-09-02 | $6,57 | +1,86 % | $6,11 | $6,65 | $5,60 | 254,80K |
| 2026-09-01 | $6,45 | +41,45 % | $4,90 | $8,58 | $4,58 | 24,40M |
| 2026-08-31 | $4,56 | -4,70 % | $4,88 | $4,88 | $4,50 | 21,50K |
| 2026-08-28 | $4,78 | -7,09 % | $5,24 | $5,24 | $4,76 | 26,60K |
| 2026-08-27 | $5,15 | -3,74 % | $5,31 | $5,38 | $5,15 | 23,00K |
| 2026-08-26 | $5,35 | +0,56 % | $5,55 | $5,74 | $5,35 | 20,50K |
| 2026-08-25 | $5,32 | -11,33 % | $5,32 | $5,77 | $5,21 | 37,10K |
| 2026-08-24 | $6,00 | -10,58 % | $6,15 | $6,60 | $5,11 | 85,10K |
| 2026-08-21 | $6,71 | +0,90 % | $7,01 | $7,42 | $6,06 | 328,50K |
| 2026-08-20 | $6,65 | -24,26 % | $7,11 | $7,30 | $5,85 | 1,08M |
| 2026-08-19 | $8,78 | +50,09 % | $13,39 | $22,28 | $8,70 | 16,56M |
| 2026-08-18 | $5,85 | +0,69 % | $6,10 | $6,10 | $5,85 | 700 |
| 2026-08-17 | $5,81 | -5,54 % | $6,16 | $6,18 | $5,75 | 2,90K |
| 2026-08-14 | $6,15 | +0,02 % | $6,18 | $6,20 | $6,15 | 800 |
| 2026-08-13 | $6,15 | -3,15 % | $6,19 | $6,19 | $6,15 | 600 |
| 2026-08-12 | $6,35 | +1,60 % | $6,35 | $6,35 | $6,35 | 900 |
| 2026-08-11 | $6,25 | -3,40 % | $6,75 | $6,75 | $6,15 | 1,30K |
| 2026-08-10 | $6,47 | +2,54 % | $6,15 | $6,77 | $6,15 | 500 |
| 2026-08-07 | $6,31 | +3,10 % | $6,25 | $6,64 | $6,25 | 5,10K |
| 2026-08-06 | $6,12 | 0,00 % | $6,12 | $6,12 | $6,12 | 600 |
| 2026-08-05 | $6,12 | 0,00 % | $6,12 | $6,12 | $6,12 | 0 |
| 2026-08-04 | $6,12 | -1,29 % | $6,50 | $6,50 | $6,12 | 1,00K |
| 2026-08-03 | $6,20 | -6,06 % | $6,20 | $6,20 | $6,20 | 3,70K |
| 2026-07-31 | $6,60 | +9,98 % | $6,42 | $7,50 | $6,04 | 12,70K |
| 2026-07-30 | $6,00 | -7,53 % | $6,86 | $6,86 | $6,00 | 15,40K |
| 2026-07-29 | $6,49 | +6,92 % | $5,97 | $7,00 | $5,76 | 15,60K |
| 2026-07-28 | $6,07 | -1,30 % | $6,01 | $6,30 | $6,00 | 2,50K |
| 2026-07-27 | $6,15 | 0,00 % | $6,15 | $6,15 | $6,15 | 0 |
| 2026-07-24 | $6,15 | -1,60 % | $6,11 | $6,15 | $6,01 | 11,50K |
| 2026-07-23 | $6,25 | -0,95 % | $6,06 | $6,25 | $6,06 | 2,60K |
| 2026-07-22 | $6,31 | -5,89 % | $6,50 | $8,43 | $5,81 | 66,00K |
| 2026-07-21 | $6,70 | +10,28 % | $5,28 | $7,93 | $5,23 | 60,30K |
| 2026-07-20 | $6,08 | +9,55 % | $5,99 | $6,08 | $5,21 | 2,00K |
| 2026-07-17 | $5,55 | +4,52 % | $5,45 | $5,55 | $5,45 | 3,10K |
| 2026-07-16 | $5,31 | -5,68 % | $5,95 | $5,95 | $5,10 | 4,50K |
| 2026-07-15 | $5,63 | -10,63 % | $5,88 | $5,96 | $5,12 | 19,20K |
| 2026-07-14 | $6,30 | +18,87 % | $5,53 | $8,18 | $4,76 | 158,70K |
| 2026-07-13 | $5,30 | -11,67 % | $5,30 | $5,30 | $5,30 | 400 |
| 2026-07-10 | $6,00 | +11,11 % | $5,30 | $6,00 | $5,30 | 2,60K |
| 2026-07-09 | $5,40 | +1,89 % | $5,20 | $5,55 | $5,20 | 3,10K |
| 2026-07-08 | $5,30 | -7,99 % | $5,03 | $5,43 | $5,03 | 3,50K |
| 2026-07-07 | $5,76 | +16,36 % | $5,15 | $5,76 | $5,07 | 7,40K |
| 2026-07-06 | $4,95 | -10,65 % | $4,95 | $4,95 | $4,95 | 700 |
| 2026-07-02 | $5,54 | +4,92 % | $4,84 | $5,54 | $4,80 | 21,30K |
| 2026-07-01 | $5,28 | -2,22 % | $5,01 | $5,35 | $5,01 | 3,10K |
| 2026-06-30 | $5,40 | -0,18 % | $5,85 | $5,85 | $5,40 | 2,20K |
| 2026-06-29 | $5,41 | 0,00 % | $5,41 | $5,41 | $5,41 | 0 |
| 2026-06-26 | $5,41 | -3,39 % | $5,70 | $5,70 | $5,40 | 3,20K |
| 2026-06-25 | $5,60 | 0,00 % | $5,60 | $5,60 | $5,60 | 1,00K |
| 2026-06-24 | $5,60 | +2,75 % | $5,63 | $6,49 | $5,54 | 7,80K |
| 2026-06-23 | $5,45 | -6,03 % | $5,30 | $6,83 | $5,30 | 10,30K |
| 2026-06-22 | $5,80 | +1,75 % | $5,85 | $5,85 | $5,80 | 1,90K |
| 2026-06-18 | $5,70 | -2,06 % | $6,00 | $6,20 | $5,50 | 3,00K |
| 2026-06-17 | $5,82 | -6,58 % | $7,12 | $7,12 | $5,70 | 4,10K |
| 2026-06-16 | $6,23 | -1,74 % | $6,23 | $6,23 | $6,23 | 700 |
| 2026-06-15 | $6,34 | +3,93 % | $5,88 | $6,34 | $5,88 | 3,10K |
| 2026-06-12 | $6,10 | -7,72 % | $7,20 | $7,20 | $5,24 | 36,30K |
| 2026-06-11 | $6,61 | -8,19 % | $7,00 | $7,11 | $6,61 | 3,10K |
| 2026-06-10 | $7,20 | -4,00 % | $7,70 | $7,70 | $7,00 | 2,70K |
| 2026-06-09 | $7,50 | -5,06 % | $7,78 | $8,10 | $7,20 | 1,90K |
| 2026-06-08 | $7,90 | +12,86 % | $8,40 | $8,40 | $7,60 | 2,00K |
| 2026-06-05 | $7,00 | -6,67 % | $7,00 | $7,00 | $7,00 | 600 |
| 2026-06-04 | $7,50 | +4,02 % | $8,00 | $8,20 | $7,50 | 2,50K |
| 2026-06-03 | $7,21 | -4,63 % | $7,10 | $7,21 | $7,10 | 2,10K |
| 2026-06-02 | $7,56 | -8,92 % | $8,00 | $8,00 | $7,56 | 2,50K |
| 2026-06-01 | $8,30 | -9,24 % | $9,24 | $9,24 | $8,02 | 3,90K |
| 2026-05-29 | $9,15 | -2,87 % | $9,74 | $9,80 | $9,04 | 3,20K |
| 2026-05-28 | $9,41 | +1,13 % | $9,30 | $9,68 | $9,00 | 9,00K |
| 2026-05-27 | $9,31 | -0,75 % | $8,82 | $9,75 | $8,52 | 7,30K |
| 2026-05-26 | $9,38 | -3,20 % | $9,56 | $9,56 | $9,26 | 2,40K |