WISeSat.Space Holdings Corp. SAIQ
NasdaqGM
$1,85-0,70 (-27,45 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,85 | -35,31 % | $2,55 | $2,55 | $1,76 | 6,91M |
| 2026-10-01 | $2,86 | -60,82 % | $7,28 | $7,39 | $2,79 | 363,10K |
| 2026-09-30 | $7,30 | -30,14 % | $10,40 | $10,46 | $6,89 | 92,50K |
| 2026-09-29 | $10,45 | -1,77 % | $10,89 | $11,74 | $10,45 | 11,50K |
| 2026-09-28 | $10,64 | +1,80 % | $12,95 | $12,95 | $10,45 | 13,10K |
| 2026-09-25 | $10,45 | -2,34 % | $10,73 | $11,00 | $10,45 | 4,40K |
| 2026-09-24 | $10,70 | 0,00 % | $10,70 | $10,70 | $10,70 | 0 |
| 2026-09-23 | $10,70 | -0,37 % | $10,45 | $10,75 | $10,45 | 2,80K |
| 2026-09-22 | $10,74 | -4,53 % | $11,77 | $11,77 | $10,74 | 2,20K |
| 2026-09-21 | $11,25 | +5,14 % | $10,64 | $11,25 | $10,60 | 4,50K |
| 2026-09-18 | $10,70 | +0,47 % | $11,77 | $12,84 | $10,62 | 7,00K |
| 2026-09-17 | $10,65 | -1,66 % | $10,65 | $10,76 | $10,55 | 29,90K |
| 2026-09-16 | $10,83 | +1,59 % | $10,65 | $10,90 | $10,60 | 214,30K |
| 2026-09-15 | $10,66 | -0,93 % | $10,80 | $10,98 | $10,65 | 72,90K |
| 2026-09-14 | $10,76 | +1,41 % | $10,65 | $10,97 | $10,61 | 95,40K |
| 2026-09-11 | $10,61 | +27,83 % | $10,67 | $10,67 | $10,45 | 91,00K |
| 2026-09-10 | $8,30 | -14,87 % | $9,25 | $9,40 | $8,02 | 104,60K |
| 2026-09-09 | $9,75 | -5,06 % | $10,00 | $10,50 | $9,60 | 12,20K |
| 2026-09-08 | $10,27 | -3,11 % | $10,69 | $10,69 | $10,00 | 6,60K |
| 2026-09-04 | $10,60 | 0,00 % | $10,48 | $10,68 | $10,48 | 120,50K |
| 2026-09-03 | $10,60 | -0,70 % | $10,63 | $10,63 | $10,55 | 19,20K |
| 2026-09-02 | $10,68 | +0,14 % | $10,60 | $10,69 | $10,60 | 70,80K |
| 2026-09-01 | $10,66 | +0,09 % | $10,65 | $10,71 | $10,65 | 5,00K |
| 2026-08-31 | $10,65 | 0,00 % | $10,65 | $10,65 | $10,60 | 6,00K |
| 2026-08-28 | $10,65 | -0,47 % | $10,65 | $10,65 | $10,60 | 4,10K |
| 2026-08-27 | $10,70 | -0,09 % | $10,65 | $10,71 | $10,65 | 5,70K |
| 2026-08-26 | $10,71 | +0,28 % | $10,68 | $10,71 | $10,68 | 1,20K |
| 2026-08-25 | $10,68 | -0,28 % | $10,70 | $10,71 | $10,65 | 149,10K |
| 2026-08-24 | $10,71 | 0,00 % | $10,70 | $10,71 | $10,70 | 3,30K |
| 2026-08-21 | $10,71 | +0,09 % | $10,75 | $10,75 | $10,71 | 3,40K |
| 2026-08-20 | $10,70 | -0,09 % | $10,68 | $10,72 | $10,68 | 35,20K |
| 2026-08-19 | $10,71 | -0,09 % | $10,68 | $10,71 | $10,67 | 16,30K |
| 2026-08-18 | $10,72 | 0,00 % | $10,68 | $10,72 | $10,68 | 300 |
| 2026-08-17 | $10,72 | 0,00 % | $10,69 | $10,72 | $10,68 | 15,60K |
| 2026-08-14 | $10,72 | 0,00 % | $10,72 | $10,72 | $10,72 | 0 |
| 2026-08-13 | $10,72 | 0,00 % | $10,72 | $10,72 | $10,68 | 400 |
| 2026-08-12 | $10,72 | 0,00 % | $10,68 | $10,72 | $10,68 | 13,90K |
| 2026-08-11 | $10,72 | +0,19 % | $10,68 | $10,72 | $10,68 | 800 |
| 2026-08-10 | $10,70 | 0,00 % | $10,67 | $10,70 | $10,67 | 2,10K |
| 2026-08-07 | $10,70 | +0,14 % | $10,70 | $10,70 | $10,70 | 200 |
| 2026-08-06 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-08-05 | $10,69 | +0,09 % | $10,69 | $10,69 | $10,69 | 1,00K |
| 2026-08-04 | $10,68 | -0,23 % | $10,70 | $10,70 | $10,68 | 300 |
| 2026-08-03 | $10,70 | +0,19 % | $10,70 | $10,70 | $10,70 | 500 |
| 2026-07-31 | $10,68 | +0,05 % | $10,66 | $10,68 | $10,66 | 700 |
| 2026-07-30 | $10,68 | 0,00 % | $10,68 | $10,68 | $10,68 | 0 |
| 2026-07-29 | $10,68 | +0,05 % | $10,69 | $10,69 | $10,66 | 19,40K |
| 2026-07-28 | $10,67 | -0,19 % | $10,66 | $10,68 | $10,66 | 87,60K |
| 2026-07-27 | $10,69 | 0,00 % | $10,70 | $10,70 | $10,66 | 13,50K |
| 2026-07-24 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,68 | 700 |
| 2026-07-23 | $10,69 | +0,14 % | $10,69 | $10,69 | $10,66 | 1,40K |
| 2026-07-22 | $10,68 | 0,00 % | $10,68 | $10,68 | $10,68 | 0 |
| 2026-07-21 | $10,68 | -0,14 % | $10,66 | $10,69 | $10,66 | 10,50K |
| 2026-07-20 | $10,69 | +0,14 % | $10,66 | $10,69 | $10,64 | 39,00K |
| 2026-07-17 | $10,68 | -0,05 % | $10,66 | $10,69 | $10,66 | 11,40K |
| 2026-07-16 | $10,68 | 0,00 % | $10,66 | $10,70 | $10,65 | 55,60K |
| 2026-07-15 | $10,68 | 0,00 % | $10,68 | $10,68 | $10,68 | 0 |
| 2026-07-14 | $10,68 | 0,00 % | $10,68 | $10,68 | $10,68 | 0 |
| 2026-07-13 | $10,68 | -0,09 % | $10,65 | $10,68 | $10,65 | 400 |
| 2026-07-10 | $10,69 | +0,28 % | $10,68 | $10,69 | $10,66 | 12,40K |
| 2026-07-09 | $10,66 | +0,19 % | $10,68 | $10,69 | $10,66 | 15,50K |
| 2026-07-08 | $10,64 | -0,37 % | $10,68 | $10,68 | $10,64 | 16,10K |
| 2026-07-07 | $10,68 | +0,28 % | $10,68 | $10,68 | $10,64 | 37,70K |
| 2026-07-06 | $10,65 | +0,19 % | $10,67 | $10,67 | $10,65 | 1,00K |
| 2026-07-02 | $10,63 | -0,09 % | $10,64 | $10,64 | $10,63 | 7,70K |
| 2026-07-01 | $10,64 | -0,09 % | $10,69 | $10,69 | $10,64 | 18,00K |
| 2026-06-30 | $10,65 | 0,00 % | $10,65 | $10,67 | $10,64 | 30,50K |
| 2026-06-29 | $10,65 | 0,00 % | $10,67 | $10,67 | $10,65 | 2,50K |
| 2026-06-26 | $10,65 | +0,19 % | $10,66 | $10,66 | $10,64 | 21,30K |
| 2026-06-25 | $10,63 | +0,09 % | $10,65 | $10,65 | $10,63 | 36,30K |
| 2026-06-24 | $10,62 | -0,09 % | $10,69 | $10,69 | $10,62 | 30,70K |
| 2026-06-23 | $10,63 | 0,00 % | $10,68 | $10,69 | $10,63 | 17,20K |
| 2026-06-22 | $10,63 | -0,19 % | $10,65 | $10,68 | $10,62 | 27,40K |
| 2026-06-18 | $10,65 | +0,09 % | $10,65 | $10,68 | $10,65 | 2,30K |
| 2026-06-17 | $10,64 | -0,19 % | $10,68 | $10,68 | $10,64 | 14,60K |
| 2026-06-16 | $10,66 | +0,28 % | $10,65 | $10,68 | $10,61 | 21,50K |
| 2026-06-15 | $10,63 | -0,09 % | $10,65 | $10,67 | $10,63 | 31,40K |
| 2026-06-12 | $10,64 | -0,93 % | $10,78 | $10,78 | $10,61 | 41,30K |
| 2026-06-11 | $10,74 | +0,85 % | $10,70 | $10,80 | $10,61 | 77,40K |
| 2026-06-10 | $10,65 | 0,00 % | $10,74 | $10,74 | $10,65 | 12,80K |
| 2026-06-09 | $10,65 | -0,28 % | $10,65 | $10,71 | $10,59 | 108,50K |
| 2026-06-08 | $10,68 | -0,28 % | $10,66 | $10,72 | $10,62 | 20,60K |
| 2026-06-05 | $10,71 | 0,00 % | $10,69 | $10,72 | $10,62 | 109,40K |
| 2026-06-04 | $10,71 | -0,05 % | $10,72 | $10,76 | $10,65 | 32,50K |
| 2026-06-03 | $10,72 | -0,05 % | $10,72 | $10,77 | $10,65 | 20,40K |
| 2026-06-02 | $10,72 | +0,23 % | $10,69 | $10,84 | $10,56 | 42,50K |
| 2026-06-01 | $10,69 | -1,20 % | $10,79 | $10,90 | $10,64 | 72,70K |
| 2026-05-29 | $10,82 | -0,23 % | $10,81 | $10,89 | $10,77 | 62,70K |
| 2026-05-28 | $10,85 | -0,64 % | $10,85 | $11,02 | $10,82 | 105,90K |
| 2026-05-27 | $10,92 | +1,11 % | $10,77 | $11,05 | $10,77 | 198,20K |