Ridgetech, Inc. RDGT
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$0,8250+0,02 (+3,12 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0,83 | +3,75 % | $0,79 | $0,84 | $0,78 | 73,50K |
| 2026-09-29 | $0,80 | -1,23 % | $0,79 | $0,89 | $0,76 | 83,00K |
| 2026-09-28 | $0,81 | -2,41 % | $0,85 | $0,85 | $0,80 | 180,70K |
| 2026-09-25 | $0,83 | -8,79 % | $0,93 | $1,30 | $0,79 | 9,02M |
| 2026-09-24 | $0,91 | -2,15 % | $0,92 | $0,95 | $0,91 | 16,60K |
| 2026-09-23 | $0,93 | +1,09 % | $0,92 | $0,96 | $0,89 | 17,00K |
| 2026-09-22 | $0,92 | +2,22 % | $0,95 | $0,95 | $0,88 | 12,60K |
| 2026-09-21 | $0,90 | -1,10 % | $0,93 | $0,97 | $0,90 | 13,60K |
| 2026-09-18 | $0,91 | -1,09 % | $0,92 | $0,94 | $0,90 | 38,70K |
| 2026-09-17 | $0,92 | -8,91 % | $0,94 | $1,00 | $0,90 | 85,80K |
| 2026-09-16 | $1,01 | +23,17 % | $0,81 | $1,03 | $0,81 | 346,80K |
| 2026-09-15 | $0,82 | -2,38 % | $0,83 | $0,83 | $0,82 | 13,80K |
| 2026-09-14 | $0,84 | +1,20 % | $0,83 | $0,90 | $0,82 | 8,90K |
| 2026-09-11 | $0,83 | -1,19 % | $0,84 | $0,85 | $0,82 | 15,80K |
| 2026-09-10 | $0,84 | +1,20 % | $0,85 | $0,90 | $0,82 | 29,30K |
| 2026-09-09 | $0,83 | -4,60 % | $0,86 | $0,86 | $0,81 | 42,00K |
| 2026-09-08 | $0,87 | -4,40 % | $0,93 | $0,93 | $0,84 | 62,50K |
| 2026-09-04 | $0,91 | +1,11 % | $0,89 | $0,95 | $0,89 | 20,70K |
| 2026-09-03 | $0,90 | -4,26 % | $0,90 | $0,97 | $0,89 | 144,90K |
| 2026-09-02 | $0,94 | +1,08 % | $0,92 | $1,00 | $0,92 | 26,10K |
| 2026-09-01 | $0,93 | -1,06 % | $0,91 | $0,96 | $0,89 | 60,40K |
| 2026-08-31 | $0,94 | -6,00 % | $1,01 | $1,01 | $0,90 | 143,70K |
| 2026-08-28 | $1,00 | +4,17 % | $0,98 | $1,19 | $0,95 | 924,30K |
| 2026-08-27 | $0,96 | -6,80 % | $0,91 | $1,01 | $0,91 | 370,10K |
| 2026-08-26 | $1,03 | +25,61 % | $0,81 | $1,08 | $0,81 | 4,89M |
| 2026-08-25 | $0,82 | +3,80 % | $0,81 | $0,83 | $0,80 | 79,40K |
| 2026-08-24 | $0,79 | -2,47 % | $0,79 | $0,81 | $0,79 | 34,70K |
| 2026-08-21 | $0,81 | 0,00 % | $0,79 | $0,83 | $0,78 | 64,60K |
| 2026-08-20 | $0,81 | 0,00 % | $0,79 | $0,83 | $0,79 | 116,10K |
| 2026-08-19 | $0,81 | -1,22 % | $0,80 | $0,83 | $0,79 | 174,60K |
| 2026-08-18 | $0,82 | +6,49 % | $0,78 | $0,85 | $0,75 | 201,30K |
| 2026-08-17 | $0,77 | -7,23 % | $0,81 | $0,82 | $0,75 | 216,80K |
| 2026-08-14 | $0,83 | -5,68 % | $0,87 | $0,89 | $0,82 | 153,50K |
| 2026-08-13 | $0,88 | -10,20 % | $0,91 | $0,94 | $0,87 | 289,50K |
| 2026-08-12 | $0,98 | +6,52 % | $0,86 | $0,99 | $0,86 | 519,20K |
| 2026-08-11 | $0,92 | -7,07 % | $0,87 | $0,99 | $0,87 | 1,29M |
| 2026-08-10 | $0,99 | +32,00 % | $0,71 | $1,69 | $0,71 | 63,46M |
| 2026-08-07 | $0,75 | -5,06 % | $0,74 | $0,77 | $0,69 | 1,46M |
| 2026-08-06 | $0,79 | +11,27 % | $0,72 | $0,80 | $0,69 | 10,29M |
| 2026-08-05 | $0,71 | -1,39 % | $0,71 | $0,72 | $0,67 | 219,20K |
| 2026-08-04 | $0,72 | -5,26 % | $0,77 | $0,78 | $0,72 | 110,40K |
| 2026-08-03 | $0,76 | 0,00 % | $0,79 | $0,82 | $0,76 | 131,50K |
| 2026-07-31 | $0,76 | -3,80 % | $0,81 | $0,82 | $0,71 | 203,90K |
| 2026-07-30 | $0,79 | +2,60 % | $0,81 | $0,85 | $0,79 | 116,90K |
| 2026-07-29 | $0,77 | -33,62 % | $0,90 | $1,04 | $0,76 | 468,80K |
| 2026-07-28 | $1,16 | -5,69 % | $1,28 | $1,29 | $1,14 | 479,80K |
| 2026-07-27 | $1,23 | -1,60 % | $1,22 | $1,36 | $1,22 | 257,80K |
| 2026-07-24 | $1,25 | -10,07 % | $1,36 | $1,37 | $1,25 | 370,50K |
| 2026-07-23 | $1,39 | -0,71 % | $1,38 | $1,46 | $1,34 | 328,00K |
| 2026-07-22 | $1,40 | -4,76 % | $1,36 | $1,52 | $1,31 | 1,09M |
| 2026-07-21 | $1,47 | -6,96 % | $1,80 | $1,80 | $1,37 | 19,82M |
| 2026-07-20 | $1,58 | +12,06 % | $1,52 | $1,60 | $1,37 | 12,05M |
| 2026-07-17 | $1,41 | -4,73 % | $1,40 | $1,49 | $1,38 | 148,40K |
| 2026-07-16 | $1,48 | +1,37 % | $1,41 | $1,55 | $1,36 | 300,80K |
| 2026-07-15 | $1,46 | -9,32 % | $1,67 | $1,67 | $1,46 | 148,40K |
| 2026-07-14 | $1,61 | +5,23 % | $1,55 | $1,73 | $1,50 | 377,10K |
| 2026-07-13 | $1,53 | +1,32 % | $1,53 | $1,56 | $1,46 | 264,80K |
| 2026-07-10 | $1,51 | +11,03 % | $1,38 | $1,59 | $1,36 | 1,35M |
| 2026-07-09 | $1,36 | -5,56 % | $1,44 | $1,44 | $1,33 | 237,80K |
| 2026-07-08 | $1,44 | +8,27 % | $1,38 | $1,50 | $1,18 | 1,46M |
| 2026-07-07 | $1,33 | -20,83 % | $1,66 | $1,89 | $1,23 | 2,49M |
| 2026-07-06 | $1,68 | +9,80 % | $1,57 | $1,72 | $1,47 | 2,57M |
| 2026-07-02 | $1,53 | +5,52 % | $1,51 | $1,66 | $1,40 | 6,37M |
| 2026-07-01 | $1,45 | -3,33 % | $1,48 | $1,58 | $1,45 | 377,70K |
| 2026-06-30 | $1,50 | -1,32 % | $1,56 | $1,64 | $1,47 | 540,60K |
| 2026-06-29 | $1,52 | +8,57 % | $1,38 | $1,65 | $1,37 | 2,29M |
| 2026-06-26 | $1,40 | -6,67 % | $1,48 | $1,56 | $1,40 | 381,70K |
| 2026-06-25 | $1,50 | -8,54 % | $1,70 | $1,70 | $1,42 | 1,97M |
| 2026-06-24 | $1,64 | -5,20 % | $1,50 | $1,67 | $1,48 | 1,44M |
| 2026-06-23 | $1,73 | +26,28 % | $2,22 | $3,08 | $1,63 | 92,10M |
| 2026-06-22 | $1,37 | -2,14 % | $1,36 | $1,47 | $1,36 | 107,00K |
| 2026-06-18 | $1,40 | +2,94 % | $1,39 | $1,49 | $1,39 | 214,90K |
| 2026-06-17 | $1,36 | -8,72 % | $1,36 | $1,56 | $1,34 | 2,48M |
| 2026-06-16 | $1,49 | -13,87 % | $1,69 | $1,73 | $1,43 | 1,25M |
| 2026-06-15 | $1,73 | +20,98 % | $1,50 | $1,75 | $1,50 | 1,94M |
| 2026-06-12 | $1,43 | -8,33 % | $1,55 | $1,56 | $1,40 | 288,30K |
| 2026-06-11 | $1,56 | -4,88 % | $1,53 | $1,70 | $1,46 | 326,70K |
| 2026-06-10 | $1,64 | +5,81 % | $1,51 | $1,77 | $1,45 | 3,11M |
| 2026-06-09 | $1,55 | +6,90 % | $1,50 | $1,79 | $1,34 | 12,94M |
| 2026-06-08 | $1,45 | +2,84 % | $1,46 | $2,52 | $1,24 | 1,43M |
| 2026-06-05 | $1,41 | -15,06 % | $1,65 | $1,65 | $1,40 | 150,30K |
| 2026-06-04 | $1,66 | -7,78 % | $1,69 | $1,73 | $1,60 | 109,10K |
| 2026-06-03 | $1,80 | -7,22 % | $1,81 | $1,85 | $1,66 | 290,40K |
| 2026-06-02 | $1,94 | +5,43 % | $1,85 | $2,08 | $1,85 | 5,64M |
| 2026-06-01 | $1,84 | +2,79 % | $1,64 | $2,03 | $1,57 | 515,90K |
| 2026-05-29 | $1,79 | +15,48 % | $1,73 | $2,20 | $1,64 | 1,13M |
| 2026-05-28 | $1,55 | +9,15 % | $1,42 | $1,58 | $1,38 | 101,20K |
| 2026-05-27 | $1,42 | +10,08 % | $1,33 | $1,51 | $1,30 | 65,90K |
| 2026-05-26 | $1,29 | -9,79 % | $1,43 | $1,43 | $1,28 | 61,40K |
| 2026-05-22 | $1,43 | -0,69 % | $1,43 | $1,47 | $1,38 | 25,60K |