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