Sharplink, Inc. SBET
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$9,28-0,18 (-1,90 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9,28 | -1,90 % | $9,73 | $9,84 | $9,26 | 5,91M |
| 2026-09-29 | $9,46 | -0,42 % | $9,82 | $9,89 | $9,41 | 5,97M |
| 2026-09-28 | $9,50 | -1,35 % | $9,50 | $9,76 | $9,42 | 6,99M |
| 2026-09-25 | $9,63 | -3,22 % | $10,00 | $10,00 | $9,45 | 5,40M |
| 2026-09-24 | $9,95 | +1,43 % | $9,80 | $10,03 | $9,67 | 5,90M |
| 2026-09-23 | $9,81 | -4,11 % | $10,14 | $10,27 | $9,74 | 9,39M |
| 2026-09-22 | $10,23 | +2,51 % | $9,91 | $10,40 | $9,85 | 16,13M |
| 2026-09-21 | $9,98 | +6,74 % | $9,99 | $10,12 | $9,62 | 13,65M |
| 2026-09-18 | $9,35 | +13,20 % | $8,64 | $9,37 | $8,58 | 16,21M |
| 2026-09-17 | $8,26 | +3,51 % | $8,17 | $8,59 | $8,10 | 8,22M |
| 2026-09-16 | $7,98 | -4,20 % | $8,36 | $8,41 | $7,81 | 7,04M |
| 2026-09-15 | $8,33 | -8,96 % | $8,77 | $8,80 | $8,11 | 8,47M |
| 2026-09-14 | $9,15 | +3,04 % | $8,77 | $9,24 | $8,74 | 9,26M |
| 2026-09-11 | $8,88 | +5,34 % | $8,71 | $9,49 | $8,53 | 13,37M |
| 2026-09-10 | $8,43 | -1,29 % | $8,37 | $8,67 | $8,33 | 7,07M |
| 2026-09-09 | $8,54 | -3,17 % | $8,99 | $9,05 | $8,53 | 5,86M |
| 2026-09-08 | $8,82 | +1,61 % | $8,69 | $8,94 | $8,45 | 7,52M |
| 2026-09-04 | $8,68 | -3,34 % | $8,60 | $8,70 | $8,35 | 6,26M |
| 2026-09-03 | $8,98 | +10,86 % | $8,34 | $9,02 | $8,29 | 13,22M |
| 2026-09-02 | $8,10 | -0,61 % | $8,01 | $8,27 | $7,89 | 6,19M |
| 2026-09-01 | $8,15 | -5,56 % | $8,29 | $8,46 | $8,08 | 6,53M |
| 2026-08-31 | $8,63 | +5,24 % | $8,24 | $8,65 | $8,11 | 7,72M |
| 2026-08-28 | $8,20 | -7,66 % | $8,65 | $8,76 | $8,12 | 7,91M |
| 2026-08-27 | $8,88 | +6,73 % | $8,45 | $9,06 | $8,39 | 10,20M |
| 2026-08-26 | $8,32 | -0,36 % | $8,16 | $8,43 | $8,12 | 5,91M |
| 2026-08-25 | $8,35 | +0,97 % | $8,05 | $8,57 | $8,00 | 12,10M |
| 2026-08-24 | $8,27 | +4,55 % | $8,06 | $8,54 | $8,02 | 13,94M |
| 2026-08-21 | $7,91 | +4,22 % | $7,87 | $8,14 | $7,71 | 14,99M |
| 2026-08-20 | $7,59 | +7,20 % | $7,55 | $7,67 | $7,17 | 15,68M |
| 2026-08-19 | $7,08 | +12,56 % | $6,35 | $7,21 | $6,35 | 18,88M |
| 2026-08-18 | $6,29 | -3,38 % | $6,32 | $6,43 | $6,16 | 8,68M |
| 2026-08-17 | $6,51 | +3,99 % | $6,27 | $6,53 | $6,24 | 6,70M |
| 2026-08-14 | $6,26 | -0,95 % | $6,27 | $6,30 | $6,02 | 5,56M |
| 2026-08-13 | $6,32 | +2,27 % | $6,18 | $6,36 | $6,07 | 6,58M |
| 2026-08-12 | $6,18 | -0,80 % | $6,36 | $6,36 | $6,14 | 5,47M |
| 2026-08-11 | $6,23 | +0,81 % | $6,21 | $6,29 | $6,03 | 4,24M |
| 2026-08-10 | $6,18 | -3,89 % | $6,39 | $6,40 | $5,99 | 7,42M |
| 2026-08-07 | $6,43 | +2,23 % | $6,41 | $6,47 | $6,27 | 4,93M |
| 2026-08-06 | $6,29 | -1,10 % | $6,26 | $6,47 | $6,19 | 4,73M |
| 2026-08-05 | $6,36 | +0,63 % | $6,23 | $6,42 | $6,13 | 4,76M |
| 2026-08-04 | $6,32 | +1,61 % | $6,18 | $6,33 | $6,08 | 6,44M |
| 2026-08-03 | $6,22 | +1,63 % | $6,05 | $6,28 | $5,94 | 7,08M |
| 2026-07-31 | $6,12 | -4,52 % | $6,33 | $6,39 | $5,88 | 9,26M |
| 2026-07-30 | $6,41 | +4,40 % | $6,30 | $6,53 | $6,27 | 9,13M |
| 2026-07-29 | $6,14 | -4,66 % | $6,42 | $6,45 | $6,10 | 7,65M |
| 2026-07-28 | $6,44 | +0,94 % | $6,11 | $6,53 | $5,99 | 11,35M |
| 2026-07-27 | $6,38 | +9,81 % | $6,04 | $6,40 | $6,01 | 10,17M |
| 2026-07-24 | $5,81 | -3,17 % | $6,02 | $6,06 | $5,70 | 6,71M |
| 2026-07-23 | $6,00 | -5,06 % | $6,15 | $6,29 | $5,96 | 5,94M |
| 2026-07-22 | $6,32 | +0,80 % | $6,20 | $6,49 | $6,18 | 6,43M |
| 2026-07-21 | $6,27 | +2,12 % | $6,26 | $6,38 | $6,20 | 8,75M |
| 2026-07-20 | $6,14 | +8,29 % | $5,77 | $6,26 | $5,74 | 10,22M |
| 2026-07-17 | $5,67 | -1,22 % | $5,52 | $5,76 | $5,44 | 7,18M |
| 2026-07-16 | $5,74 | -5,59 % | $5,98 | $6,03 | $5,72 | 7,77M |
| 2026-07-15 | $6,08 | +2,18 % | $6,14 | $6,27 | $5,90 | 12,95M |
| 2026-07-14 | $5,95 | +9,78 % | $5,69 | $5,98 | $5,64 | 11,49M |
| 2026-07-13 | $5,42 | -1,63 % | $5,41 | $5,54 | $5,30 | 6,01M |
| 2026-07-10 | $5,51 | +3,57 % | $5,55 | $5,63 | $5,38 | 8,20M |
| 2026-07-09 | $5,32 | -2,03 % | $5,46 | $5,46 | $5,21 | 7,68M |
| 2026-07-08 | $5,43 | -0,37 % | $5,28 | $5,52 | $5,16 | 10,41M |
| 2026-07-07 | $5,45 | -3,88 % | $5,58 | $5,65 | $5,35 | 8,88M |
| 2026-07-06 | $5,67 | +6,78 % | $5,27 | $5,72 | $5,24 | 9,97M |
| 2026-07-02 | $5,31 | +2,71 % | $5,35 | $5,63 | $5,28 | 16,28M |
| 2026-07-01 | $5,17 | +7,71 % | $4,81 | $5,21 | $4,81 | 12,32M |
| 2026-06-30 | $4,80 | -2,44 % | $4,81 | $4,89 | $4,72 | 7,36M |
| 2026-06-29 | $4,92 | +2,29 % | $4,82 | $4,97 | $4,58 | 9,46M |
| 2026-06-26 | $4,81 | +5,48 % | $4,47 | $4,86 | $4,46 | 35,83M |
| 2026-06-25 | $4,56 | -3,39 % | $4,75 | $4,85 | $4,52 | 11,84M |
| 2026-06-24 | $4,72 | -5,03 % | $4,99 | $5,00 | $4,63 | 12,31M |
| 2026-06-23 | $4,97 | -6,40 % | $5,08 | $5,13 | $4,95 | 10,81M |
| 2026-06-22 | $5,31 | +0,38 % | $5,44 | $5,61 | $5,29 | 13,37M |
| 2026-06-18 | $5,29 | -1,31 % | $5,39 | $5,49 | $5,07 | 10,69M |
| 2026-06-17 | $5,36 | -3,94 % | $5,50 | $5,77 | $5,36 | 8,80M |
| 2026-06-16 | $5,58 | -3,79 % | $5,82 | $5,86 | $5,54 | 7,10M |
| 2026-06-15 | $5,80 | +5,26 % | $5,91 | $6,09 | $5,80 | 13,25M |
| 2026-06-12 | $5,51 | +1,47 % | $5,35 | $5,62 | $5,30 | 4,71M |
| 2026-06-11 | $5,43 | +5,23 % | $5,16 | $5,45 | $5,11 | 6,79M |
| 2026-06-10 | $5,16 | -3,01 % | $5,25 | $5,44 | $5,15 | 5,04M |
| 2026-06-09 | $5,32 | -3,62 % | $5,46 | $5,55 | $5,09 | 7,76M |
| 2026-06-08 | $5,52 | +6,36 % | $5,44 | $5,66 | $5,42 | 8,76M |
| 2026-06-05 | $5,19 | -9,27 % | $5,56 | $5,56 | $5,06 | 9,97M |
| 2026-06-04 | $5,72 | +3,25 % | $5,47 | $5,74 | $5,45 | 9,18M |
| 2026-06-03 | $5,54 | -4,65 % | $5,78 | $5,87 | $5,53 | 7,64M |
| 2026-06-02 | $5,81 | -6,14 % | $6,11 | $6,11 | $5,78 | 7,40M |
| 2026-06-01 | $6,19 | +1,31 % | $5,90 | $6,32 | $5,81 | 9,39M |
| 2026-05-29 | $6,11 | +0,49 % | $6,01 | $6,33 | $5,91 | 8,01M |
| 2026-05-28 | $6,08 | +1,33 % | $5,83 | $6,20 | $5,66 | 9,44M |
| 2026-05-27 | $6,00 | -2,91 % | $6,10 | $6,31 | $5,97 | 7,59M |
| 2026-05-26 | $6,18 | -0,80 % | $6,36 | $6,56 | $6,10 | 7,85M |
| 2026-05-22 | $6,23 | -3,86 % | $6,50 | $6,57 | $6,22 | 5,27M |