Stardust Power Inc. SDST
NASDAQ · Vereinigte Staaten · Prozessindustrie
$0,0950-0,01 (-10,38 %)
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 | $0,09 | -10,38 % | $0,10 | $0,10 | $0,08 | 21,62M |
| 2026-09-30 | $0,11 | +1,92 % | $0,10 | $0,11 | $0,10 | 59,18M |
| 2026-09-29 | $0,10 | -3,70 % | $0,11 | $0,11 | $0,10 | 9,66M |
| 2026-09-28 | $0,11 | -1,82 % | $0,11 | $0,12 | $0,10 | 10,91M |
| 2026-09-25 | $0,11 | -4,35 % | $0,12 | $0,12 | $0,10 | 21,17M |
| 2026-09-24 | $0,12 | -0,86 % | $0,11 | $0,12 | $0,10 | 22,89M |
| 2026-09-23 | $0,12 | -4,92 % | $0,12 | $0,13 | $0,11 | 9,55M |
| 2026-09-22 | $0,12 | -3,94 % | $0,12 | $0,14 | $0,11 | 29,22M |
| 2026-09-21 | $0,13 | +1,60 % | $0,13 | $0,13 | $0,12 | 88,95M |
| 2026-09-18 | $0,13 | -50,40 % | $0,17 | $0,17 | $0,11 | 46,45M |
| 2026-09-17 | $0,25 | +57,50 % | $0,26 | $0,36 | $0,21 | 677,28M |
| 2026-09-16 | $0,16 | +17,65 % | $0,13 | $0,16 | $0,13 | 28,03M |
| 2026-09-15 | $0,14 | 0,00 % | $0,13 | $0,15 | $0,12 | 10,95M |
| 2026-09-14 | $0,14 | -4,90 % | $0,14 | $0,14 | $0,11 | 12,50M |
| 2026-09-11 | $0,14 | -15,88 % | $0,17 | $0,17 | $0,14 | 10,53M |
| 2026-09-10 | $0,17 | +7,59 % | $0,16 | $0,18 | $0,16 | 10,58M |
| 2026-09-09 | $0,16 | -5,95 % | $0,17 | $0,17 | $0,15 | 1,35M |
| 2026-09-08 | $0,17 | -1,18 % | $0,17 | $0,18 | $0,16 | 1,06M |
| 2026-09-04 | $0,17 | -10,53 % | $0,18 | $0,19 | $0,17 | 2,27M |
| 2026-09-03 | $0,19 | -24,90 % | $0,21 | $0,22 | $0,18 | 15,60M |
| 2026-09-02 | $0,25 | -27,71 % | $0,33 | $0,34 | $0,25 | 7,45M |
| 2026-09-01 | $0,35 | -5,41 % | $0,36 | $0,38 | $0,34 | 142,40K |
| 2026-08-31 | $0,37 | -2,63 % | $0,39 | $0,40 | $0,35 | 199,10K |
| 2026-08-28 | $0,38 | +2,70 % | $0,38 | $0,40 | $0,36 | 448,10K |
| 2026-08-27 | $0,37 | -0,80 % | $0,37 | $0,40 | $0,36 | 435,60K |
| 2026-08-26 | $0,37 | -8,13 % | $0,42 | $0,42 | $0,36 | 552,00K |
| 2026-08-25 | $0,41 | -19,92 % | $0,51 | $0,53 | $0,40 | 670,30K |
| 2026-08-24 | $0,51 | -18,23 % | $0,63 | $0,63 | $0,50 | 498,50K |
| 2026-08-21 | $0,62 | +5,80 % | $0,59 | $0,64 | $0,55 | 312,50K |
| 2026-08-20 | $0,59 | -4,09 % | $0,62 | $0,62 | $0,57 | 185,90K |
| 2026-08-19 | $0,61 | -1,77 % | $0,62 | $0,65 | $0,60 | 180,30K |
| 2026-08-18 | $0,62 | -7,16 % | $0,68 | $0,68 | $0,61 | 201,40K |
| 2026-08-17 | $0,67 | -0,30 % | $0,68 | $0,69 | $0,66 | 104,90K |
| 2026-08-14 | $0,67 | -1,18 % | $0,68 | $0,71 | $0,67 | 314,90K |
| 2026-08-13 | $0,68 | +0,89 % | $0,67 | $0,71 | $0,67 | 263,00K |
| 2026-08-12 | $0,67 | -5,07 % | $0,72 | $0,73 | $0,67 | 198,20K |
| 2026-08-11 | $0,71 | +3,35 % | $0,70 | $0,72 | $0,69 | 265,50K |
| 2026-08-10 | $0,69 | +3,31 % | $0,67 | $0,72 | $0,67 | 321,30K |
| 2026-08-07 | $0,67 | +5,22 % | $0,64 | $0,68 | $0,64 | 312,10K |
| 2026-08-06 | $0,63 | +0,16 % | $0,63 | $0,65 | $0,60 | 318,40K |
| 2026-08-05 | $0,63 | -8,55 % | $0,69 | $0,69 | $0,60 | 748,90K |
| 2026-08-04 | $0,69 | -1,43 % | $0,70 | $0,71 | $0,65 | 982,10K |
| 2026-08-03 | $0,70 | +29,63 % | $0,60 | $0,99 | $0,55 | 26,52M |
| 2026-07-31 | $0,54 | -26,53 % | $0,73 | $0,75 | $0,50 | 759,70K |
| 2026-07-30 | $0,74 | -24,38 % | $1,00 | $1,05 | $0,70 | 674,60K |
| 2026-07-29 | $0,97 | -25,23 % | $1,31 | $1,31 | $0,91 | 413,90K |
| 2026-07-28 | $1,30 | -9,72 % | $1,45 | $1,48 | $1,27 | 385,00K |
| 2026-07-27 | $1,44 | -8,86 % | $1,63 | $1,63 | $1,43 | 562,10K |
| 2026-07-24 | $1,58 | -5,95 % | $1,67 | $1,67 | $1,56 | 225,70K |
| 2026-07-23 | $1,68 | -4,55 % | $1,72 | $1,78 | $1,65 | 168,20K |
| 2026-07-22 | $1,76 | +6,02 % | $1,68 | $1,81 | $1,68 | 227,40K |
| 2026-07-21 | $1,66 | -2,35 % | $1,73 | $1,78 | $1,66 | 148,80K |
| 2026-07-20 | $1,70 | -3,41 % | $1,79 | $1,80 | $1,69 | 154,70K |
| 2026-07-17 | $1,76 | +2,33 % | $1,71 | $1,85 | $1,70 | 273,30K |
| 2026-07-16 | $1,72 | -3,37 % | $1,77 | $1,77 | $1,68 | 169,90K |
| 2026-07-15 | $1,78 | +4,71 % | $1,73 | $1,80 | $1,71 | 198,90K |
| 2026-07-14 | $1,70 | +1,19 % | $1,70 | $1,73 | $1,68 | 161,30K |
| 2026-07-13 | $1,68 | -2,33 % | $1,72 | $1,78 | $1,65 | 190,10K |
| 2026-07-10 | $1,72 | -3,91 % | $1,80 | $1,86 | $1,66 | 295,10K |
| 2026-07-09 | $1,79 | +6,55 % | $1,75 | $1,87 | $1,70 | 744,70K |
| 2026-07-08 | $1,68 | +5,00 % | $1,62 | $1,80 | $1,60 | 1,78M |
| 2026-07-07 | $1,60 | -6,43 % | $1,66 | $1,66 | $1,58 | 37,70K |
| 2026-07-06 | $1,71 | +0,59 % | $1,71 | $1,75 | $1,60 | 52,40K |
| 2026-07-02 | $1,70 | -0,58 % | $1,71 | $1,77 | $1,67 | 43,50K |
| 2026-07-01 | $1,71 | +9,62 % | $1,56 | $1,74 | $1,52 | 87,30K |
| 2026-06-30 | $1,56 | -4,88 % | $1,65 | $1,71 | $1,53 | 126,20K |
| 2026-06-29 | $1,64 | -3,53 % | $1,72 | $1,75 | $1,59 | 84,00K |
| 2026-06-26 | $1,70 | +8,97 % | $1,55 | $1,73 | $1,55 | 62,90K |
| 2026-06-25 | $1,56 | -6,02 % | $1,67 | $1,69 | $1,55 | 65,00K |
| 2026-06-24 | $1,66 | 0,00 % | $1,70 | $1,76 | $1,65 | 40,50K |
| 2026-06-23 | $1,66 | -5,68 % | $1,76 | $1,91 | $1,65 | 213,60K |
| 2026-06-22 | $1,76 | -5,88 % | $1,84 | $1,87 | $1,75 | 141,70K |
| 2026-06-18 | $1,87 | +3,31 % | $1,79 | $1,90 | $1,79 | 79,10K |
| 2026-06-17 | $1,81 | -1,63 % | $1,90 | $1,97 | $1,81 | 96,50K |
| 2026-06-16 | $1,84 | -1,08 % | $1,85 | $1,96 | $1,83 | 117,60K |
| 2026-06-15 | $1,86 | +1,09 % | $1,89 | $1,97 | $1,85 | 68,90K |
| 2026-06-12 | $1,84 | -1,08 % | $1,86 | $1,95 | $1,81 | 62,00K |
| 2026-06-11 | $1,86 | +6,90 % | $1,74 | $1,87 | $1,70 | 120,90K |
| 2026-06-10 | $1,74 | -3,33 % | $1,81 | $1,82 | $1,72 | 58,60K |
| 2026-06-09 | $1,80 | -9,32 % | $1,96 | $1,99 | $1,76 | 164,80K |
| 2026-06-08 | $1,99 | -2,70 % | $2,00 | $2,10 | $1,98 | 129,70K |
| 2026-06-05 | $2,04 | -5,99 % | $2,17 | $2,18 | $1,91 | 116,80K |
| 2026-06-04 | $2,17 | -3,56 % | $2,21 | $2,25 | $2,13 | 115,50K |
| 2026-06-03 | $2,25 | 0,00 % | $2,25 | $2,27 | $2,10 | 174,60K |
| 2026-06-02 | $2,25 | +1,35 % | $2,32 | $2,34 | $2,11 | 2,07M |
| 2026-06-01 | $2,22 | -2,63 % | $2,25 | $2,32 | $2,17 | 127,70K |
| 2026-05-29 | $2,28 | -4,60 % | $2,36 | $2,44 | $2,25 | 53,30K |
| 2026-05-28 | $2,39 | +3,02 % | $2,26 | $2,48 | $2,24 | 95,20K |
| 2026-05-27 | $2,32 | +2,20 % | $2,26 | $2,44 | $2,16 | 79,80K |
| 2026-05-26 | $2,27 | -14,34 % | $2,58 | $2,58 | $2,10 | 267,20K |