374Water Inc SCWO
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$3,01+0,11 (+3,79 %)
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 | $2,91 | +0,52 % | $2,90 | $2,92 | $2,88 | 7,98K |
| 2026-09-30 | $2,90 | +0,35 % | $2,89 | $2,94 | $2,86 | 32,80K |
| 2026-09-29 | $2,89 | -1,70 % | $2,95 | $3,07 | $2,89 | 11,30K |
| 2026-09-28 | $2,94 | -2,33 % | $3,01 | $3,06 | $2,90 | 15,50K |
| 2026-09-25 | $3,01 | -2,59 % | $3,03 | $3,11 | $2,98 | 49,40K |
| 2026-09-24 | $3,09 | +0,65 % | $3,06 | $3,10 | $3,00 | 12,20K |
| 2026-09-23 | $3,07 | +3,02 % | $2,96 | $3,18 | $2,96 | 32,60K |
| 2026-09-22 | $2,98 | +4,20 % | $2,97 | $3,10 | $2,90 | 49,30K |
| 2026-09-21 | $2,86 | -8,63 % | $3,14 | $3,20 | $2,86 | 67,60K |
| 2026-09-18 | $3,13 | -3,69 % | $3,24 | $3,40 | $3,13 | 46,40K |
| 2026-09-17 | $3,25 | +1,88 % | $3,28 | $3,44 | $3,24 | 52,10K |
| 2026-09-16 | $3,19 | +0,63 % | $3,31 | $3,31 | $3,12 | 38,10K |
| 2026-09-15 | $3,17 | +2,26 % | $3,14 | $3,23 | $3,06 | 42,40K |
| 2026-09-14 | $3,10 | -4,32 % | $3,21 | $3,31 | $2,97 | 142,80K |
| 2026-09-11 | $3,24 | +1,25 % | $3,20 | $3,29 | $3,16 | 30,60K |
| 2026-09-10 | $3,20 | -3,32 % | $3,27 | $3,30 | $3,15 | 44,70K |
| 2026-09-09 | $3,31 | -3,50 % | $3,43 | $3,45 | $3,28 | 39,30K |
| 2026-09-08 | $3,43 | +3,31 % | $3,21 | $3,50 | $3,11 | 74,60K |
| 2026-09-04 | $3,32 | +2,15 % | $3,27 | $3,33 | $3,04 | 40,40K |
| 2026-09-03 | $3,25 | +2,85 % | $3,19 | $3,50 | $3,10 | 165,00K |
| 2026-09-02 | $3,16 | +9,72 % | $2,89 | $3,30 | $2,87 | 177,60K |
| 2026-09-01 | $2,88 | +1,41 % | $2,81 | $2,90 | $2,79 | 40,60K |
| 2026-08-31 | $2,84 | +1,79 % | $2,76 | $2,88 | $2,68 | 44,10K |
| 2026-08-28 | $2,79 | +4,10 % | $2,65 | $2,83 | $2,53 | 51,80K |
| 2026-08-27 | $2,68 | +4,28 % | $2,58 | $2,70 | $2,51 | 62,00K |
| 2026-08-26 | $2,57 | +8,44 % | $2,37 | $2,64 | $2,37 | 61,20K |
| 2026-08-25 | $2,37 | +0,85 % | $2,35 | $2,42 | $2,31 | 27,80K |
| 2026-08-24 | $2,35 | -2,89 % | $2,40 | $2,48 | $2,33 | 57,30K |
| 2026-08-21 | $2,42 | 0,00 % | $2,45 | $2,55 | $2,42 | 74,20K |
| 2026-08-20 | $2,42 | -2,81 % | $2,48 | $2,49 | $2,37 | 42,40K |
| 2026-08-19 | $2,49 | -0,40 % | $2,52 | $2,53 | $2,35 | 43,30K |
| 2026-08-18 | $2,50 | +1,63 % | $2,49 | $2,56 | $2,43 | 59,00K |
| 2026-08-17 | $2,46 | -1,60 % | $2,49 | $2,56 | $2,40 | 48,60K |
| 2026-08-14 | $2,50 | -0,79 % | $2,51 | $2,60 | $2,45 | 53,10K |
| 2026-08-13 | $2,52 | +8,62 % | $2,48 | $2,73 | $2,36 | 260,20K |
| 2026-08-12 | $2,32 | 0,00 % | $2,25 | $2,36 | $2,18 | 55,80K |
| 2026-08-11 | $2,32 | +7,91 % | $2,23 | $2,38 | $2,19 | 70,80K |
| 2026-08-10 | $2,15 | 0,00 % | $2,15 | $2,29 | $2,14 | 16,00K |
| 2026-08-07 | $2,15 | -3,59 % | $2,25 | $2,26 | $2,12 | 31,30K |
| 2026-08-06 | $2,23 | -1,33 % | $2,23 | $2,32 | $2,17 | 19,80K |
| 2026-08-05 | $2,26 | +2,26 % | $2,22 | $2,30 | $2,13 | 36,50K |
| 2026-08-04 | $2,21 | -4,74 % | $2,31 | $2,33 | $2,21 | 31,30K |
| 2026-08-03 | $2,32 | +6,42 % | $2,25 | $2,36 | $2,24 | 60,50K |
| 2026-07-31 | $2,18 | -2,68 % | $2,22 | $2,26 | $2,11 | 16,00K |
| 2026-07-30 | $2,24 | +4,67 % | $2,24 | $2,24 | $2,11 | 41,10K |
| 2026-07-29 | $2,14 | -3,60 % | $2,24 | $2,30 | $2,08 | 73,40K |
| 2026-07-28 | $2,22 | +0,91 % | $2,23 | $2,30 | $2,21 | 40,20K |
| 2026-07-27 | $2,20 | +1,85 % | $2,22 | $2,24 | $2,11 | 38,50K |
| 2026-07-24 | $2,16 | +2,37 % | $2,16 | $2,27 | $2,13 | 58,20K |
| 2026-07-23 | $2,11 | +2,43 % | $2,06 | $2,25 | $2,05 | 109,50K |
| 2026-07-22 | $2,06 | +1,48 % | $2,02 | $2,10 | $1,96 | 49,70K |
| 2026-07-21 | $2,03 | -2,87 % | $2,09 | $2,10 | $2,02 | 36,60K |
| 2026-07-20 | $2,09 | 0,00 % | $2,22 | $2,22 | $2,02 | 33,10K |
| 2026-07-17 | $2,09 | -5,00 % | $2,32 | $2,32 | $2,06 | 29,70K |
| 2026-07-16 | $2,20 | +2,80 % | $2,16 | $2,44 | $2,08 | 147,90K |
| 2026-07-15 | $2,14 | +6,47 % | $2,09 | $2,16 | $2,03 | 53,10K |
| 2026-07-14 | $2,01 | +4,69 % | $2,04 | $2,04 | $1,95 | 40,00K |
| 2026-07-13 | $1,92 | -5,88 % | $2,11 | $2,11 | $1,90 | 49,10K |
| 2026-07-10 | $2,04 | 0,00 % | $2,19 | $2,19 | $2,02 | 31,80K |
| 2026-07-09 | $2,04 | +5,15 % | $1,93 | $2,05 | $1,92 | 28,60K |
| 2026-07-08 | $1,94 | -2,51 % | $2,03 | $2,03 | $1,87 | 49,50K |
| 2026-07-07 | $1,99 | -3,40 % | $2,07 | $2,14 | $1,90 | 67,00K |
| 2026-07-06 | $2,06 | +3,52 % | $1,96 | $2,13 | $1,96 | 41,90K |
| 2026-07-02 | $1,99 | -7,87 % | $2,16 | $2,16 | $1,93 | 65,20K |
| 2026-07-01 | $2,16 | +13,68 % | $1,92 | $2,30 | $1,90 | 97,30K |
| 2026-06-30 | $1,90 | +1,06 % | $1,85 | $1,94 | $1,80 | 80,80K |
| 2026-06-29 | $1,88 | -2,59 % | $1,97 | $2,10 | $1,85 | 67,50K |
| 2026-06-26 | $1,93 | -2,53 % | $2,02 | $2,10 | $1,91 | 108,40K |
| 2026-06-25 | $1,98 | +1,02 % | $2,00 | $2,10 | $1,98 | 47,40K |
| 2026-06-24 | $1,96 | -7,11 % | $2,10 | $2,13 | $1,96 | 73,80K |
| 2026-06-23 | $2,11 | -0,94 % | $2,12 | $2,22 | $2,11 | 26,80K |
| 2026-06-22 | $2,13 | -5,33 % | $2,23 | $2,25 | $2,12 | 62,50K |
| 2026-06-18 | $2,25 | +3,21 % | $2,21 | $2,33 | $2,15 | 78,50K |
| 2026-06-17 | $2,18 | -0,91 % | $2,21 | $2,33 | $2,18 | 93,50K |
| 2026-06-16 | $2,20 | -4,76 % | $2,31 | $2,31 | $2,20 | 82,00K |
| 2026-06-15 | $2,31 | 0,00 % | $2,35 | $2,47 | $2,22 | 101,80K |
| 2026-06-12 | $2,31 | -5,71 % | $2,46 | $2,47 | $2,29 | 100,50K |
| 2026-06-11 | $2,45 | +2,08 % | $2,40 | $2,53 | $2,39 | 65,30K |
| 2026-06-10 | $2,40 | -4,38 % | $2,47 | $2,58 | $2,38 | 46,20K |
| 2026-06-09 | $2,51 | -0,79 % | $2,53 | $2,70 | $2,43 | 81,60K |
| 2026-06-08 | $2,53 | +4,55 % | $2,48 | $2,63 | $2,42 | 60,40K |
| 2026-06-05 | $2,42 | -5,84 % | $2,56 | $2,56 | $2,38 | 63,20K |
| 2026-06-04 | $2,57 | +3,63 % | $2,50 | $2,62 | $2,50 | 42,40K |
| 2026-06-03 | $2,48 | -7,81 % | $2,60 | $2,60 | $2,46 | 69,30K |
| 2026-06-02 | $2,69 | +8,91 % | $2,53 | $2,76 | $2,51 | 99,80K |
| 2026-06-01 | $2,47 | 0,00 % | $2,47 | $2,55 | $2,30 | 42,10K |
| 2026-05-29 | $2,47 | -5,73 % | $2,64 | $2,66 | $2,43 | 54,10K |
| 2026-05-28 | $2,62 | -6,43 % | $2,76 | $2,76 | $2,56 | 67,30K |
| 2026-05-27 | $2,80 | +21,74 % | $2,30 | $2,86 | $2,25 | 197,70K |
| 2026-05-26 | $2,30 | -5,35 % | $2,40 | $2,40 | $2,25 | 54,80K |