Securitize Corp. SECZ
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$13,51-1,08 (-7,37 %)
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 | $13,65 | -6,44 % | $14,55 | $14,96 | $13,55 | 1,58M |
| 2026-09-30 | $14,59 | -7,89 % | $15,76 | $15,85 | $14,28 | 3,36M |
| 2026-09-29 | $15,84 | -4,75 % | $16,59 | $16,76 | $15,00 | 3,63M |
| 2026-09-28 | $16,63 | +4,20 % | $16,00 | $17,01 | $15,57 | 4,36M |
| 2026-09-25 | $15,96 | -3,45 % | $16,21 | $16,22 | $14,83 | 6,88M |
| 2026-09-24 | $16,53 | +15,11 % | $14,67 | $16,56 | $14,47 | 10,52M |
| 2026-09-23 | $14,36 | +10,46 % | $12,80 | $14,87 | $12,73 | 9,19M |
| 2026-09-22 | $13,00 | -3,70 % | $12,96 | $13,52 | $12,17 | 6,31M |
| 2026-09-21 | $13,50 | +24,31 % | $11,67 | $13,93 | $11,14 | 7,06M |
| 2026-09-18 | $10,86 | +21,61 % | $9,32 | $11,07 | $9,25 | 21,29M |
| 2026-09-17 | $8,93 | +14,93 % | $8,34 | $9,64 | $8,21 | 5,80M |
| 2026-09-16 | $7,77 | -2,51 % | $8,00 | $8,39 | $7,43 | 2,61M |
| 2026-09-15 | $7,97 | -2,92 % | $8,10 | $8,28 | $7,71 | 1,17M |
| 2026-09-14 | $8,21 | -0,73 % | $8,02 | $8,56 | $7,84 | 1,36M |
| 2026-09-11 | $8,27 | +2,86 % | $8,15 | $8,41 | $8,02 | 855,30K |
| 2026-09-10 | $8,04 | -4,63 % | $8,36 | $8,42 | $7,85 | 1,31M |
| 2026-09-09 | $8,43 | +2,18 % | $8,23 | $8,77 | $7,98 | 2,53M |
| 2026-09-08 | $8,25 | +11,19 % | $7,50 | $8,31 | $7,40 | 3,19M |
| 2026-09-04 | $7,42 | +4,51 % | $6,90 | $7,57 | $6,90 | 1,47M |
| 2026-09-03 | $7,10 | +9,06 % | $6,53 | $7,22 | $6,53 | 1,64M |
| 2026-09-02 | $6,51 | +4,16 % | $6,30 | $6,65 | $6,20 | 867,70K |
| 2026-09-01 | $6,25 | -3,25 % | $6,33 | $6,52 | $6,22 | 644,80K |
| 2026-08-31 | $6,46 | +2,70 % | $6,42 | $6,58 | $6,18 | 1,36M |
| 2026-08-28 | $6,29 | -5,70 % | $6,67 | $6,75 | $6,14 | 1,55M |
| 2026-08-27 | $6,67 | -1,91 % | $6,89 | $7,16 | $6,66 | 1,59M |
| 2026-08-26 | $6,80 | +1,04 % | $6,59 | $6,92 | $6,55 | 961,30K |
| 2026-08-25 | $6,73 | +5,98 % | $6,41 | $6,79 | $6,01 | 2,02M |
| 2026-08-24 | $6,35 | +3,59 % | $6,26 | $6,70 | $6,17 | 2,63M |
| 2026-08-21 | $6,13 | -4,22 % | $6,45 | $6,70 | $6,12 | 1,96M |
| 2026-08-20 | $6,40 | +6,14 % | $6,18 | $6,60 | $6,05 | 1,99M |
| 2026-08-19 | $6,03 | +2,38 % | $5,83 | $6,44 | $5,72 | 2,76M |
| 2026-08-18 | $5,89 | +9,28 % | $5,29 | $6,09 | $5,21 | 3,27M |
| 2026-08-17 | $5,39 | -3,92 % | $5,45 | $5,60 | $5,14 | 3,13M |
| 2026-08-14 | $5,61 | -1,58 % | $5,84 | $5,91 | $5,17 | 3,34M |
| 2026-08-13 | $5,70 | -27,48 % | $5,85 | $6,57 | $5,67 | 6,49M |
| 2026-08-12 | $7,86 | +6,36 % | $7,50 | $8,04 | $7,38 | 2,71M |
| 2026-08-11 | $7,39 | +6,79 % | $7,16 | $7,49 | $6,80 | 1,16M |
| 2026-08-10 | $6,92 | -10,25 % | $7,55 | $7,70 | $6,78 | 810,70K |
| 2026-08-07 | $7,71 | +7,23 % | $7,30 | $7,98 | $7,30 | 906,00K |
| 2026-08-06 | $7,19 | -2,71 % | $7,45 | $7,45 | $7,04 | 609,20K |
| 2026-08-05 | $7,39 | -0,40 % | $7,55 | $7,63 | $7,29 | 467,40K |
| 2026-08-04 | $7,42 | +6,92 % | $6,97 | $7,45 | $6,88 | 653,70K |
| 2026-08-03 | $6,94 | +4,05 % | $6,51 | $6,96 | $6,50 | 506,00K |
| 2026-07-31 | $6,67 | -5,66 % | $6,95 | $7,11 | $6,39 | 864,20K |
| 2026-07-30 | $7,07 | +7,12 % | $6,87 | $7,42 | $6,77 | 963,40K |
| 2026-07-29 | $6,60 | -6,78 % | $6,92 | $7,10 | $6,60 | 644,20K |
| 2026-07-28 | $7,08 | +2,91 % | $6,76 | $7,20 | $6,46 | 878,40K |
| 2026-07-27 | $6,88 | -7,90 % | $7,70 | $7,87 | $6,65 | 2,00M |
| 2026-07-24 | $7,47 | +2,33 % | $7,30 | $7,60 | $6,90 | 829,00K |
| 2026-07-23 | $7,30 | -4,82 % | $7,61 | $7,98 | $7,11 | 751,70K |
| 2026-07-22 | $7,67 | +1,72 % | $7,50 | $7,78 | $7,37 | 661,20K |
| 2026-07-21 | $7,54 | +13,90 % | $6,73 | $7,60 | $6,53 | 1,51M |
| 2026-07-20 | $6,62 | -7,80 % | $7,04 | $7,24 | $6,04 | 2,75M |
| 2026-07-17 | $7,18 | -8,77 % | $7,55 | $7,60 | $7,10 | 1,12M |
| 2026-07-16 | $7,87 | -6,75 % | $8,22 | $8,47 | $7,75 | 1,58M |
| 2026-07-15 | $8,44 | +12,68 % | $7,84 | $8,71 | $7,84 | 1,40M |
| 2026-07-14 | $7,49 | -5,67 % | $8,07 | $8,29 | $7,49 | 1,07M |
| 2026-07-13 | $7,94 | +0,51 % | $7,96 | $8,69 | $7,85 | 1,78M |
| 2026-07-10 | $7,90 | +6,04 % | $7,39 | $8,42 | $7,39 | 1,62M |
| 2026-07-09 | $7,45 | +0,54 % | $7,38 | $8,03 | $6,91 | 1,29M |
| 2026-07-08 | $7,41 | -8,06 % | $8,10 | $8,15 | $6,66 | 4,11M |
| 2026-07-07 | $8,06 | -25,92 % | $10,68 | $10,94 | $8,00 | 4,86M |
| 2026-07-06 | $10,88 | -11,54 % | $12,96 | $13,20 | $10,80 | 1,17M |
| 2026-07-02 | $12,30 | — | $12,45 | $13,70 | $12,04 | 853,50K |