Reborn Coffee, Inc. REBN
NASDAQ · Vereinigte Staaten · Verbraucherdienstleistungen
$1,73+0,13 (+8,12 %)
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 | $1,73 | +8,12 % | $1,64 | $1,74 | $1,60 | 31,90K |
| 2026-09-30 | $1,60 | +7,38 % | $1,50 | $1,60 | $1,46 | 60,80K |
| 2026-09-29 | $1,49 | +4,93 % | $1,50 | $1,75 | $1,43 | 479,50K |
| 2026-09-28 | $1,42 | +14,52 % | $1,33 | $1,46 | $1,29 | 207,20K |
| 2026-09-25 | $1,24 | +9,73 % | $1,14 | $1,30 | $1,11 | 293,60K |
| 2026-09-24 | $1,13 | +3,67 % | $1,16 | $1,29 | $1,09 | 195,30K |
| 2026-09-23 | $1,09 | +16,58 % | $0,91 | $1,14 | $0,91 | 317,10K |
| 2026-09-22 | $0,94 | +7,47 % | $0,90 | $0,99 | $0,88 | 23,20K |
| 2026-09-21 | $0,87 | +4,82 % | $0,83 | $0,87 | $0,82 | 17,00K |
| 2026-09-18 | $0,83 | -0,48 % | $0,82 | $0,88 | $0,78 | 22,80K |
| 2026-09-17 | $0,83 | +1,21 % | $0,77 | $0,83 | $0,77 | 27,60K |
| 2026-09-16 | $0,82 | +4,97 % | $0,79 | $0,83 | $0,79 | 29,80K |
| 2026-09-15 | $0,79 | -12,39 % | $0,92 | $0,92 | $0,77 | 105,30K |
| 2026-09-14 | $0,90 | +6,54 % | $0,90 | $0,96 | $0,85 | 114,90K |
| 2026-09-11 | $0,84 | -0,83 % | $0,80 | $0,89 | $0,80 | 136,60K |
| 2026-09-10 | $0,85 | +21,14 % | $0,71 | $0,87 | $0,67 | 2,60M |
| 2026-09-09 | $0,70 | -6,04 % | $0,77 | $0,87 | $0,70 | 276,50K |
| 2026-09-08 | $0,75 | -32,88 % | $1,12 | $1,15 | $0,65 | 450,20K |
| 2026-09-04 | $1,11 | -5,93 % | $1,18 | $1,23 | $1,09 | 67,40K |
| 2026-09-03 | $1,18 | -7,09 % | $1,31 | $1,31 | $1,13 | 74,10K |
| 2026-09-02 | $1,27 | +0,79 % | $1,26 | $1,28 | $1,26 | 3,40K |
| 2026-09-01 | $1,26 | -1,56 % | $1,27 | $1,27 | $1,23 | 9,30K |
| 2026-08-31 | $1,28 | +1,59 % | $1,26 | $1,32 | $1,25 | 14,00K |
| 2026-08-28 | $1,26 | -5,97 % | $1,37 | $1,37 | $1,24 | 18,20K |
| 2026-08-27 | $1,34 | +6,77 % | $1,26 | $1,37 | $1,23 | 35,70K |
| 2026-08-26 | $1,25 | -7,04 % | $1,34 | $1,34 | $1,22 | 12,80K |
| 2026-08-25 | $1,35 | -1,46 % | $1,35 | $1,37 | $1,34 | 12,00K |
| 2026-08-24 | $1,37 | +4,58 % | $1,33 | $1,39 | $1,32 | 36,60K |
| 2026-08-21 | $1,31 | +3,97 % | $1,31 | $1,33 | $1,27 | 26,60K |
| 2026-08-20 | $1,26 | -12,50 % | $1,36 | $1,38 | $1,20 | 136,50K |
| 2026-08-19 | $1,44 | -0,69 % | $1,50 | $1,50 | $1,32 | 18,70K |
| 2026-08-18 | $1,45 | -2,03 % | $1,48 | $1,49 | $1,41 | 38,50K |
| 2026-08-17 | $1,48 | +10,45 % | $1,34 | $1,49 | $1,29 | 87,60K |
| 2026-08-14 | $1,34 | -1,47 % | $1,37 | $1,37 | $1,25 | 32,20K |
| 2026-08-13 | $1,36 | -8,72 % | $1,38 | $1,44 | $1,25 | 692,00K |
| 2026-08-12 | $1,49 | +4,93 % | $1,61 | $1,61 | $1,44 | 39,10K |
| 2026-08-11 | $1,42 | +0,71 % | $1,43 | $1,49 | $1,41 | 20,70K |
| 2026-08-10 | $1,41 | -6,62 % | $1,54 | $1,58 | $1,41 | 42,80K |
| 2026-08-07 | $1,51 | +12,69 % | $1,45 | $1,72 | $1,44 | 181,90K |
| 2026-08-06 | $1,34 | -4,29 % | $1,40 | $1,44 | $1,34 | 22,40K |
| 2026-08-05 | $1,40 | -1,41 % | $1,42 | $1,48 | $1,36 | 35,90K |
| 2026-08-04 | $1,42 | -7,19 % | $1,55 | $1,55 | $1,39 | 57,90K |
| 2026-08-03 | $1,53 | +13,33 % | $1,39 | $1,62 | $1,37 | 61,70K |
| 2026-07-31 | $1,35 | -3,57 % | $1,40 | $1,40 | $1,35 | 60,60K |
| 2026-07-30 | $1,40 | +6,06 % | $1,32 | $1,40 | $1,30 | 37,30K |
| 2026-07-29 | $1,32 | +7,32 % | $1,23 | $1,33 | $1,20 | 45,10K |
| 2026-07-28 | $1,23 | -1,60 % | $1,27 | $1,28 | $1,16 | 54,90K |
| 2026-07-27 | $1,25 | +25,13 % | $1,09 | $1,45 | $1,06 | 813,50K |
| 2026-07-24 | $1,00 | -18,78 % | $1,20 | $1,21 | $0,91 | 743,80K |
| 2026-07-23 | $1,23 | -10,22 % | $1,37 | $1,48 | $1,19 | 43,40K |
| 2026-07-22 | $1,37 | -0,72 % | $1,44 | $1,44 | $1,37 | 5,70K |
| 2026-07-21 | $1,38 | +0,73 % | $1,41 | $1,42 | $1,36 | 12,00K |
| 2026-07-20 | $1,37 | -1,08 % | $1,39 | $1,41 | $1,37 | 6,50K |
| 2026-07-17 | $1,38 | -0,36 % | $1,37 | $1,50 | $1,37 | 7,20K |
| 2026-07-16 | $1,39 | -0,71 % | $1,40 | $1,44 | $1,37 | 13,10K |
| 2026-07-15 | $1,40 | +2,19 % | $1,46 | $1,49 | $1,38 | 24,60K |
| 2026-07-14 | $1,37 | -2,84 % | $1,42 | $1,53 | $1,37 | 19,10K |
| 2026-07-13 | $1,41 | -3,42 % | $1,46 | $1,51 | $1,41 | 22,50K |
| 2026-07-10 | $1,46 | -0,27 % | $1,46 | $1,52 | $1,46 | 13,20K |
| 2026-07-09 | $1,46 | -2,40 % | $1,48 | $1,50 | $1,46 | 11,40K |
| 2026-07-08 | $1,50 | -0,66 % | $1,52 | $1,64 | $1,50 | 19,90K |
| 2026-07-07 | $1,51 | -11,70 % | $1,61 | $1,77 | $1,50 | 68,20K |
| 2026-07-06 | $1,71 | +7,55 % | $1,64 | $1,74 | $1,57 | 26,60K |
| 2026-07-02 | $1,59 | -1,24 % | $1,75 | $1,75 | $1,57 | 43,60K |
| 2026-07-01 | $1,61 | +6,62 % | $1,52 | $1,71 | $1,50 | 25,70K |
| 2026-06-30 | $1,51 | +2,72 % | $1,47 | $1,52 | $1,46 | 13,30K |
| 2026-06-29 | $1,47 | -1,34 % | $1,49 | $1,51 | $1,46 | 15,80K |
| 2026-06-26 | $1,49 | +2,05 % | $1,46 | $1,58 | $1,46 | 5,80K |
| 2026-06-25 | $1,46 | -3,95 % | $1,52 | $1,59 | $1,46 | 8,80K |
| 2026-06-24 | $1,52 | -0,65 % | $1,52 | $1,58 | $1,51 | 11,80K |
| 2026-06-23 | $1,53 | -1,29 % | $1,52 | $1,61 | $1,52 | 11,10K |
| 2026-06-22 | $1,55 | -3,73 % | $1,64 | $1,69 | $1,55 | 14,00K |
| 2026-06-18 | $1,61 | +0,62 % | $1,61 | $1,72 | $1,50 | 111,90K |
| 2026-06-17 | $1,60 | -6,98 % | $1,71 | $1,97 | $1,58 | 108,70K |
| 2026-06-16 | $1,72 | +9,90 % | $1,68 | $1,75 | $1,60 | 109,10K |
| 2026-06-15 | $1,57 | +11,79 % | $1,47 | $1,62 | $1,47 | 44,40K |
| 2026-06-12 | $1,40 | -1,41 % | $1,43 | $1,49 | $1,40 | 27,10K |
| 2026-06-11 | $1,42 | +0,71 % | $1,44 | $1,50 | $1,38 | 41,90K |
| 2026-06-10 | $1,41 | -11,32 % | $1,52 | $1,54 | $1,40 | 65,90K |
| 2026-06-09 | $1,59 | -2,15 % | $1,63 | $1,67 | $1,51 | 82,10K |
| 2026-06-08 | $1,63 | -1,52 % | $1,65 | $1,67 | $1,63 | 31,10K |
| 2026-06-05 | $1,65 | -7,82 % | $1,76 | $1,77 | $1,58 | 52,40K |
| 2026-06-04 | $1,79 | +4,68 % | $1,69 | $1,98 | $1,69 | 21,80K |
| 2026-06-03 | $1,71 | -3,39 % | $1,79 | $1,85 | $1,64 | 83,80K |
| 2026-06-02 | $1,77 | -7,81 % | $1,92 | $1,92 | $1,75 | 39,40K |
| 2026-06-01 | $1,92 | -4,48 % | $1,97 | $1,97 | $1,85 | 59,90K |
| 2026-05-29 | $2,01 | -1,47 % | $2,05 | $2,05 | $2,00 | 23,60K |
| 2026-05-28 | $2,04 | -2,39 % | $2,08 | $2,08 | $2,04 | 15,30K |
| 2026-05-27 | $2,09 | -3,24 % | $2,08 | $2,16 | $2,03 | 30,60K |
| 2026-05-26 | $2,16 | -2,26 % | $2,20 | $2,28 | $2,04 | 30,90K |