Shengfeng Development Limited Class A SFWL
NASDAQ · Vereinigte Staaten · Transport
$8,81-0,02 (-0,23 %)
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 | $9,15 | +2,81 % | $8,47 | $9,40 | $8,47 | 4,88K |
| 2026-09-30 | $8,90 | 0,00 % | $8,90 | $8,90 | $8,90 | 0 |
| 2026-09-29 | $8,90 | 0,00 % | $8,90 | $8,90 | $8,90 | 0 |
| 2026-09-28 | $8,90 | -5,02 % | $9,50 | $9,94 | $8,60 | 4,80K |
| 2026-09-25 | $9,37 | +7,09 % | $8,70 | $9,45 | $8,48 | 3,50K |
| 2026-09-24 | $8,75 | +3,18 % | $8,88 | $8,88 | $8,75 | 2,10K |
| 2026-09-23 | $8,48 | -3,91 % | $8,61 | $8,61 | $8,46 | 3,00K |
| 2026-09-22 | $8,82 | +4,07 % | $8,82 | $8,82 | $8,82 | 700 |
| 2026-09-21 | $8,48 | +2,43 % | $8,48 | $8,48 | $8,48 | 400 |
| 2026-09-18 | $8,28 | -7,96 % | $8,28 | $8,28 | $8,28 | 1,20K |
| 2026-09-17 | $8,99 | -0,06 % | $8,99 | $8,99 | $8,99 | 1,40K |
| 2026-09-16 | $9,00 | -2,17 % | $9,00 | $9,18 | $9,00 | 3,20K |
| 2026-09-15 | $9,20 | +12,33 % | $9,03 | $9,50 | $7,91 | 3,10K |
| 2026-09-14 | $8,19 | -2,22 % | $8,36 | $9,96 | $8,19 | 5,90K |
| 2026-09-11 | $8,38 | -11,65 % | $8,90 | $9,18 | $7,82 | 7,00K |
| 2026-09-10 | $9,48 | -13,11 % | $10,78 | $10,85 | $9,46 | 13,80K |
| 2026-09-09 | $10,91 | +1.048,42 % | $11,44 | $12,00 | $10,29 | 29,80K |
| 2026-09-04 | $0,95 | +6,62 % | $0,89 | $0,96 | $0,88 | 42,70K |
| 2026-09-03 | $0,89 | +0,11 % | $0,91 | $0,93 | $0,86 | 30,50K |
| 2026-09-02 | $0,89 | +7,23 % | $0,89 | $0,98 | $0,73 | 96,50K |
| 2026-09-01 | $0,83 | -7,78 % | $0,98 | $0,98 | $0,83 | 5,70K |
| 2026-08-31 | $0,90 | -1,21 % | $0,98 | $0,98 | $0,85 | 12,30K |
| 2026-08-28 | $0,91 | +5,32 % | $0,96 | $0,98 | $0,85 | 10,00K |
| 2026-08-27 | $0,87 | 0,00 % | $0,87 | $0,87 | $0,87 | 0 |
| 2026-08-26 | $0,87 | -2,81 % | $0,97 | $0,97 | $0,85 | 12,10K |
| 2026-08-25 | $0,89 | 0,00 % | $0,89 | $0,89 | $0,85 | 8,90K |
| 2026-08-24 | $0,89 | +4,71 % | $0,88 | $0,89 | $0,88 | 3,30K |
| 2026-08-21 | $0,85 | +4,94 % | $0,85 | $0,85 | $0,85 | 800 |
| 2026-08-20 | $0,81 | -2,41 % | $0,83 | $0,83 | $0,81 | 4,30K |
| 2026-08-19 | $0,83 | +1,22 % | $0,86 | $0,86 | $0,83 | 2,80K |
| 2026-08-18 | $0,82 | -6,82 % | $0,82 | $0,83 | $0,82 | 2,30K |
| 2026-08-17 | $0,88 | +5,90 % | $0,87 | $0,88 | $0,83 | 8,20K |
| 2026-08-14 | $0,83 | -6,21 % | $0,88 | $0,88 | $0,83 | 5,90K |
| 2026-08-13 | $0,89 | 0,00 % | $0,83 | $0,89 | $0,83 | 4,50K |
| 2026-08-12 | $0,89 | -0,45 % | $0,89 | $0,89 | $0,86 | 11,70K |
| 2026-08-11 | $0,89 | +7,36 % | $0,82 | $0,89 | $0,82 | 1,80K |
| 2026-08-10 | $0,83 | -6,75 % | $0,89 | $0,89 | $0,83 | 6,90K |
| 2026-08-07 | $0,89 | -2,31 % | $0,95 | $0,95 | $0,83 | 4,60K |
| 2026-08-06 | $0,91 | +0,44 % | $0,94 | $0,94 | $0,91 | 21,30K |
| 2026-08-05 | $0,91 | +0,67 % | $0,95 | $0,98 | $0,90 | 56,00K |
| 2026-08-04 | $0,90 | -6,74 % | $0,91 | $1,04 | $0,90 | 23,50K |
| 2026-08-03 | $0,96 | -4,46 % | $0,96 | $0,96 | $0,90 | 5,60K |
| 2026-07-31 | $1,01 | -0,98 % | $1,02 | $1,02 | $0,97 | 14,70K |
| 2026-07-30 | $1,02 | +27,34 % | $0,82 | $1,05 | $0,81 | 142,30K |
| 2026-07-29 | $0,80 | +4,03 % | $0,77 | $0,86 | $0,77 | 14,60K |
| 2026-07-28 | $0,77 | -8,44 % | $0,79 | $0,85 | $0,74 | 9,50K |
| 2026-07-27 | $0,84 | +20,14 % | $0,75 | $0,84 | $0,74 | 13,20K |
| 2026-07-24 | $0,70 | -10,26 % | $0,78 | $0,78 | $0,70 | 235,70K |
| 2026-07-23 | $0,78 | 0,00 % | $0,78 | $0,78 | $0,78 | 0 |
| 2026-07-22 | $0,78 | +3,45 % | $0,83 | $0,83 | $0,78 | 600 |
| 2026-07-21 | $0,75 | -5,75 % | $0,75 | $0,75 | $0,75 | 200 |
| 2026-07-20 | $0,80 | +0,25 % | $0,80 | $0,83 | $0,75 | 5,60K |
| 2026-07-17 | $0,80 | +2,44 % | $0,83 | $0,83 | $0,75 | 3,70K |
| 2026-07-16 | $0,78 | +13,72 % | $0,73 | $0,78 | $0,70 | 16,90K |
| 2026-07-15 | $0,69 | -9,39 % | $0,69 | $0,69 | $0,69 | 500 |
| 2026-07-14 | $0,76 | +0,67 % | $0,71 | $0,76 | $0,67 | 6,50K |
| 2026-07-13 | $0,75 | +5,77 % | $0,83 | $0,84 | $0,71 | 74,60K |
| 2026-07-10 | $0,71 | -7,07 % | $0,74 | $0,75 | $0,68 | 6,10K |
| 2026-07-09 | $0,76 | -8,50 % | $0,84 | $0,84 | $0,61 | 28,30K |
| 2026-07-08 | $0,83 | 0,00 % | $0,85 | $0,88 | $0,83 | 1,10K |
| 2026-07-07 | $0,83 | -7,12 % | $0,83 | $0,83 | $0,83 | 300 |
| 2026-07-06 | $0,90 | +0,78 % | $0,85 | $0,90 | $0,82 | 2,30K |
| 2026-07-02 | $0,89 | -1,33 % | $0,85 | $0,89 | $0,82 | 1,70K |
| 2026-07-01 | $0,90 | +6,98 % | $0,90 | $0,90 | $0,85 | 1,60K |
| 2026-06-30 | $0,85 | -1,29 % | $0,91 | $0,91 | $0,85 | 1,70K |
| 2026-06-29 | $0,86 | -4,89 % | $0,92 | $0,92 | $0,85 | 13,20K |
| 2026-06-26 | $0,90 | +2,27 % | $0,91 | $0,91 | $0,90 | 300 |
| 2026-06-25 | $0,88 | +1,15 % | $0,87 | $0,90 | $0,87 | 2,00K |
| 2026-06-24 | $0,87 | -13,86 % | $0,94 | $0,94 | $0,82 | 7,50K |
| 2026-06-23 | $1,01 | +10,99 % | $0,84 | $1,05 | $0,83 | 202,70K |
| 2026-06-22 | $0,91 | +6,93 % | $0,85 | $1,01 | $0,80 | 40,00K |
| 2026-06-18 | $0,85 | +3,78 % | $0,82 | $0,85 | $0,82 | 1,10K |
| 2026-06-17 | $0,82 | -2,73 % | $0,82 | $0,82 | $0,82 | 3,00K |
| 2026-06-16 | $0,84 | -3,33 % | $0,85 | $0,85 | $0,83 | 12,80K |
| 2026-06-15 | $0,87 | -3,54 % | $0,89 | $0,89 | $0,84 | 6,20K |
| 2026-06-12 | $0,90 | -0,77 % | $0,91 | $0,91 | $0,86 | 8,80K |
| 2026-06-11 | $0,91 | -7,89 % | $0,89 | $0,91 | $0,85 | 8,60K |
| 2026-06-10 | $0,99 | +5,21 % | $0,82 | $1,00 | $0,82 | 348,40K |
| 2026-06-09 | $0,94 | -5,34 % | $0,97 | $0,99 | $0,88 | 12,10K |
| 2026-06-08 | $0,99 | +15,47 % | $0,88 | $1,01 | $0,85 | 39,30K |
| 2026-06-05 | $0,86 | -2,49 % | $0,86 | $0,86 | $0,86 | 12,30K |
| 2026-06-04 | $0,88 | 0,00 % | $0,86 | $0,89 | $0,86 | 900 |
| 2026-06-03 | $0,88 | 0,00 % | $0,88 | $0,88 | $0,88 | 0 |
| 2026-06-02 | $0,88 | -6,77 % | $0,89 | $0,91 | $0,88 | 4,50K |
| 2026-06-01 | $0,95 | +1,72 % | $0,89 | $0,95 | $0,88 | 3,70K |
| 2026-05-29 | $0,93 | +4,26 % | $0,90 | $0,94 | $0,88 | 5,30K |
| 2026-05-28 | $0,89 | +1,13 % | $0,88 | $0,92 | $0,88 | 3,80K |
| 2026-05-27 | $0,88 | -0,56 % | $0,86 | $0,92 | $0,86 | 3,00K |
| 2026-05-26 | $0,89 | -6,24 % | $0,93 | $0,93 | $0,88 | 2,20K |
| 2026-05-22 | $0,95 | +2,83 % | $0,88 | $1,00 | $0,88 | 1,30K |