Suncrete, Inc. Class A RMIX
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$12,62-0,25 (-1,94 %)
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 | $12,59 | -2,18 % | $12,77 | $12,94 | $12,23 | 200,66K |
| 2026-09-30 | $12,87 | +2,88 % | $12,70 | $13,22 | $12,70 | 821,60K |
| 2026-09-29 | $12,51 | -0,79 % | $12,61 | $12,99 | $12,26 | 555,20K |
| 2026-09-28 | $12,61 | -3,37 % | $12,89 | $13,14 | $12,48 | 527,90K |
| 2026-09-25 | $13,05 | +5,33 % | $12,39 | $13,28 | $12,24 | 477,80K |
| 2026-09-24 | $12,39 | -2,67 % | $12,73 | $12,98 | $12,07 | 657,70K |
| 2026-09-23 | $12,73 | -5,14 % | $13,32 | $13,33 | $12,70 | 255,20K |
| 2026-09-22 | $13,42 | -0,45 % | $13,72 | $13,91 | $13,27 | 327,60K |
| 2026-09-21 | $13,48 | +1,89 % | $13,49 | $13,72 | $13,04 | 282,30K |
| 2026-09-18 | $13,23 | -0,68 % | $13,25 | $13,71 | $13,10 | 315,50K |
| 2026-09-17 | $13,32 | -0,82 % | $13,75 | $14,07 | $13,22 | 305,10K |
| 2026-09-16 | $13,43 | +1,67 % | $13,26 | $14,00 | $13,25 | 405,70K |
| 2026-09-15 | $13,21 | -0,53 % | $13,22 | $13,64 | $12,88 | 508,10K |
| 2026-09-14 | $13,28 | -0,60 % | $13,20 | $13,52 | $12,95 | 496,80K |
| 2026-09-11 | $13,36 | -4,30 % | $14,17 | $14,50 | $13,29 | 303,00K |
| 2026-09-10 | $13,96 | -3,86 % | $14,36 | $15,26 | $13,81 | 633,90K |
| 2026-09-09 | $14,52 | -8,10 % | $15,67 | $15,76 | $14,40 | 579,50K |
| 2026-09-08 | $15,80 | -5,39 % | $16,83 | $16,83 | $15,78 | 305,50K |
| 2026-09-04 | $16,70 | +3,21 % | $16,01 | $16,73 | $16,01 | 167,50K |
| 2026-09-03 | $16,18 | +0,12 % | $16,40 | $16,40 | $15,65 | 400,00K |
| 2026-09-02 | $16,16 | -0,25 % | $16,14 | $16,39 | $15,93 | 697,80K |
| 2026-09-01 | $16,20 | -5,54 % | $17,00 | $17,09 | $15,96 | 1,14M |
| 2026-08-31 | $17,15 | -2,00 % | $17,25 | $17,59 | $17,01 | 740,60K |
| 2026-08-28 | $17,50 | -2,02 % | $17,77 | $18,12 | $17,02 | 281,90K |
| 2026-08-27 | $17,86 | +0,96 % | $17,64 | $17,98 | $17,33 | 155,10K |
| 2026-08-26 | $17,69 | +2,31 % | $17,45 | $17,73 | $17,05 | 211,60K |
| 2026-08-25 | $17,29 | -1,14 % | $17,58 | $17,77 | $17,12 | 238,40K |
| 2026-08-24 | $17,49 | -0,29 % | $17,89 | $17,89 | $17,19 | 208,60K |
| 2026-08-21 | $17,54 | -0,79 % | $17,70 | $18,05 | $17,05 | 225,80K |
| 2026-08-20 | $17,68 | -3,55 % | $18,13 | $18,81 | $17,48 | 242,80K |
| 2026-08-19 | $18,33 | +4,56 % | $17,50 | $18,46 | $17,42 | 485,40K |
| 2026-08-18 | $17,53 | -0,85 % | $17,42 | $18,00 | $17,25 | 511,10K |
| 2026-08-17 | $17,68 | -4,28 % | $18,47 | $18,47 | $17,39 | 297,40K |
| 2026-08-14 | $18,47 | -1,86 % | $17,05 | $18,69 | $16,92 | 734,50K |
| 2026-08-13 | $18,82 | -1,52 % | $19,17 | $19,59 | $18,69 | 239,60K |
| 2026-08-12 | $19,11 | -1,24 % | $19,70 | $20,01 | $19,05 | 335,50K |
| 2026-08-11 | $19,35 | +5,74 % | $18,30 | $19,63 | $18,25 | 306,00K |
| 2026-08-10 | $18,30 | -3,58 % | $18,89 | $19,69 | $18,14 | 186,80K |
| 2026-08-07 | $18,98 | +3,89 % | $18,06 | $19,61 | $17,50 | 248,90K |
| 2026-08-06 | $18,27 | -2,19 % | $18,50 | $18,98 | $18,11 | 89,00K |
| 2026-08-05 | $18,68 | +1,08 % | $19,06 | $19,06 | $18,11 | 94,10K |
| 2026-08-04 | $18,48 | +4,11 % | $17,82 | $19,31 | $17,71 | 212,10K |
| 2026-08-03 | $17,75 | +5,09 % | $16,89 | $18,34 | $16,62 | 344,40K |
| 2026-07-31 | $16,89 | -0,76 % | $17,20 | $17,42 | $16,59 | 95,90K |
| 2026-07-30 | $17,02 | -0,70 % | $17,16 | $18,36 | $16,80 | 184,50K |
| 2026-07-29 | $17,14 | -5,30 % | $17,93 | $18,55 | $17,09 | 176,70K |
| 2026-07-28 | $18,10 | +2,32 % | $17,77 | $18,56 | $17,00 | 233,00K |
| 2026-07-27 | $17,69 | +0,74 % | $17,89 | $18,10 | $17,25 | 122,80K |
| 2026-07-24 | $17,56 | -1,35 % | $17,88 | $18,13 | $17,45 | 208,70K |
| 2026-07-23 | $17,80 | -2,63 % | $18,15 | $18,64 | $17,45 | 156,20K |
| 2026-07-22 | $18,28 | -5,19 % | $19,46 | $19,46 | $18,04 | 240,50K |
| 2026-07-21 | $19,28 | +5,88 % | $18,83 | $19,33 | $18,20 | 150,10K |
| 2026-07-20 | $18,21 | -7,00 % | $19,58 | $19,80 | $18,07 | 160,30K |
| 2026-07-17 | $19,58 | -2,30 % | $20,11 | $20,66 | $19,20 | 330,40K |
| 2026-07-16 | $20,04 | +0,80 % | $19,87 | $20,21 | $19,37 | 255,20K |
| 2026-07-15 | $19,88 | +1,27 % | $19,63 | $20,75 | $19,32 | 399,50K |
| 2026-07-14 | $19,63 | -1,36 % | $19,89 | $20,56 | $19,51 | 307,30K |
| 2026-07-13 | $19,90 | -2,31 % | $20,37 | $20,85 | $19,53 | 294,80K |
| 2026-07-10 | $20,37 | +3,03 % | $19,77 | $20,94 | $19,50 | 278,10K |
| 2026-07-09 | $19,77 | +4,55 % | $18,91 | $20,21 | $18,71 | 207,80K |
| 2026-07-08 | $18,91 | -7,98 % | $20,11 | $20,67 | $18,84 | 289,00K |
| 2026-07-07 | $20,55 | -3,20 % | $21,32 | $21,82 | $20,18 | 302,10K |
| 2026-07-06 | $21,23 | -2,12 % | $21,86 | $22,40 | $21,17 | 240,80K |
| 2026-07-02 | $21,69 | -1,09 % | $21,91 | $22,27 | $21,01 | 384,30K |
| 2026-07-01 | $21,93 | -2,66 % | $22,21 | $22,69 | $21,54 | 677,50K |
| 2026-06-30 | $22,53 | +4,99 % | $21,66 | $22,81 | $21,66 | 330,60K |
| 2026-06-29 | $21,46 | +1,04 % | $21,20 | $21,57 | $20,52 | 224,80K |
| 2026-06-26 | $21,24 | -0,70 % | $21,21 | $21,56 | $20,52 | 228,90K |
| 2026-06-25 | $21,39 | +2,44 % | $20,88 | $21,53 | $20,44 | 419,30K |
| 2026-06-24 | $20,88 | +3,16 % | $20,59 | $21,29 | $18,84 | 548,40K |
| 2026-06-23 | $20,24 | -11,69 % | $22,23 | $22,59 | $20,22 | 481,10K |
| 2026-06-22 | $22,92 | -7,73 % | $25,01 | $25,50 | $21,95 | 840,90K |
| 2026-06-18 | $24,84 | +6,06 % | $23,77 | $25,28 | $22,00 | 3,56M |
| 2026-06-17 | $23,42 | +0,95 % | $23,20 | $23,89 | $22,99 | 761,50K |
| 2026-06-16 | $23,20 | +1,93 % | $22,75 | $23,80 | $22,69 | 624,50K |
| 2026-06-15 | $22,76 | +4,02 % | $22,29 | $23,37 | $21,55 | 705,70K |
| 2026-06-12 | $21,88 | +8,32 % | $20,49 | $22,72 | $20,06 | 984,50K |
| 2026-06-11 | $20,20 | +1,66 % | $19,87 | $21,00 | $19,60 | 509,90K |
| 2026-06-10 | $19,87 | +6,20 % | $18,70 | $21,00 | $18,52 | 1,16M |
| 2026-06-09 | $18,71 | +7,71 % | $17,68 | $18,94 | $17,37 | 664,90K |
| 2026-06-08 | $17,37 | +0,70 % | $17,53 | $18,15 | $17,08 | 369,80K |
| 2026-06-05 | $17,25 | -2,65 % | $17,91 | $18,05 | $16,86 | 244,50K |
| 2026-06-04 | $17,72 | -1,66 % | $17,81 | $18,46 | $17,31 | 201,50K |
| 2026-06-03 | $18,02 | +0,61 % | $18,00 | $18,41 | $17,75 | 156,70K |
| 2026-06-02 | $17,91 | -4,12 % | $18,68 | $18,68 | $17,76 | 204,50K |
| 2026-06-01 | $18,68 | +4,71 % | $17,86 | $18,71 | $17,22 | 286,20K |
| 2026-05-29 | $17,84 | +6,13 % | $16,96 | $18,17 | $16,60 | 465,60K |
| 2026-05-28 | $16,81 | +3,19 % | $16,62 | $17,00 | $16,22 | 279,30K |
| 2026-05-27 | $16,29 | -0,61 % | $16,47 | $16,85 | $15,96 | 232,80K |
| 2026-05-26 | $16,39 | +2,05 % | $16,50 | $16,64 | $15,86 | 109,30K |