Singularity Future Technology Ltd. SGLY
NASDAQ · Vereinigte Staaten · Transport
$0,7792+0,03 (+3,88 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0,77 | -2,53 % | $0,82 | $0,84 | $0,75 | 57,50K |
| 2026-09-29 | $0,79 | -5,95 % | $0,84 | $0,85 | $0,77 | 42,00K |
| 2026-09-28 | $0,84 | -3,45 % | $0,87 | $0,87 | $0,82 | 57,00K |
| 2026-09-25 | $0,87 | -15,53 % | $1,01 | $1,04 | $0,81 | 376,70K |
| 2026-09-24 | $1,03 | -0,96 % | $1,02 | $1,05 | $1,02 | 97,80K |
| 2026-09-23 | $1,04 | -2,80 % | $1,07 | $1,09 | $1,02 | 128,70K |
| 2026-09-22 | $1,07 | -0,93 % | $1,08 | $1,12 | $1,05 | 149,20K |
| 2026-09-21 | $1,08 | -5,26 % | $1,15 | $1,18 | $1,05 | 201,40K |
| 2026-09-18 | $1,14 | 0,00 % | $1,13 | $1,16 | $1,06 | 214,00K |
| 2026-09-17 | $1,14 | -7,32 % | $1,21 | $1,22 | $1,13 | 134,40K |
| 2026-09-16 | $1,23 | -6,82 % | $1,31 | $1,31 | $1,16 | 250,30K |
| 2026-09-15 | $1,32 | -2,94 % | $1,34 | $1,35 | $1,25 | 166,70K |
| 2026-09-14 | $1,36 | -14,47 % | $1,50 | $1,50 | $1,30 | 276,30K |
| 2026-09-11 | $1,59 | -18,88 % | $1,82 | $1,83 | $1,52 | 659,60K |
| 2026-09-10 | $1,96 | +3,70 % | $1,93 | $2,22 | $1,85 | 2,00M |
| 2026-09-09 | $1,89 | +19,62 % | $1,62 | $1,94 | $1,61 | 1,59M |
| 2026-09-08 | $1,58 | +14,49 % | $1,45 | $1,60 | $1,45 | 645,00K |
| 2026-09-04 | $1,38 | -6,12 % | $1,44 | $1,46 | $1,35 | 173,20K |
| 2026-09-03 | $1,47 | -2,00 % | $1,49 | $1,50 | $1,41 | 102,90K |
| 2026-09-02 | $1,50 | +8,70 % | $1,40 | $1,50 | $1,38 | 173,50K |
| 2026-09-01 | $1,38 | +1,47 % | $1,33 | $1,45 | $1,31 | 177,00K |
| 2026-08-31 | $1,36 | -7,48 % | $1,44 | $1,46 | $1,29 | 389,10K |
| 2026-08-28 | $1,47 | -27,59 % | $2,01 | $2,02 | $1,33 | 574,50K |
| 2026-08-27 | $2,03 | +5,18 % | $1,96 | $2,10 | $1,91 | 340,20K |
| 2026-08-26 | $1,93 | -10,23 % | $2,13 | $2,21 | $1,93 | 1,43M |
| 2026-08-25 | $2,15 | -15,02 % | $2,52 | $2,56 | $2,08 | 759,60K |
| 2026-08-24 | $2,53 | -1,56 % | $2,58 | $2,96 | $2,44 | 1,87M |
| 2026-08-21 | $2,57 | -25,29 % | $3,03 | $3,08 | $2,56 | 1,37M |
| 2026-08-20 | $3,44 | +15,44 % | $4,61 | $5,20 | $3,27 | 45,07M |
| 2026-08-19 | $2,98 | -14,61 % | $2,76 | $3,13 | $2,62 | 416,10K |
| 2026-08-18 | $3,49 | -22,27 % | $6,75 | $6,75 | $3,28 | 13,33M |
| 2026-08-17 | $4,49 | -8,74 % | $4,74 | $4,92 | $4,40 | 2,18M |
| 2026-08-14 | $4,92 | -10,22 % | $5,47 | $5,59 | $4,92 | 23,00K |
| 2026-08-13 | $5,48 | -14,11 % | $6,15 | $6,34 | $5,42 | 78,30K |
| 2026-08-12 | $6,38 | +3,74 % | $6,02 | $6,60 | $5,80 | 304,90K |
| 2026-08-11 | $6,15 | -28,07 % | $8,07 | $8,53 | $5,59 | 115,50K |
| 2026-08-10 | $8,55 | +24,45 % | $6,79 | $8,65 | $6,40 | 72,10K |
| 2026-08-07 | $6,87 | +2,84 % | $6,58 | $7,75 | $6,44 | 52,90K |
| 2026-08-06 | $6,68 | +1,37 % | $6,63 | $7,00 | $6,09 | 39,40K |
| 2026-08-05 | $6,59 | +0,92 % | $6,03 | $7,00 | $5,79 | 98,20K |
| 2026-08-04 | $6,53 | +20,04 % | $5,40 | $6,55 | $4,97 | 347,40K |
| 2026-08-03 | $5,44 | +4,02 % | $5,15 | $6,24 | $4,96 | 3,10M |
| 2026-07-31 | $5,23 | +13,45 % | $4,47 | $5,42 | $4,40 | 265,30K |
| 2026-07-30 | $4,61 | +2,22 % | $4,51 | $4,61 | $4,34 | 28,20K |
| 2026-07-29 | $4,51 | +1,12 % | $4,45 | $5,21 | $4,45 | 72,00K |
| 2026-07-28 | $4,46 | +11,22 % | $4,00 | $5,00 | $3,92 | 210,70K |
| 2026-07-27 | $4,01 | +6,08 % | $3,42 | $4,42 | $3,42 | 111,70K |
| 2026-07-24 | $3,78 | +8,00 % | $3,64 | $3,92 | $3,50 | 19,26K |
| 2026-07-23 | $3,50 | -3,85 % | $3,36 | $3,78 | $3,22 | 37,78K |
| 2026-07-22 | $3,64 | -3,70 % | $3,64 | $3,78 | $3,22 | 42,11K |
| 2026-07-21 | $3,78 | +3,85 % | $3,50 | $3,78 | $3,50 | 7,11K |
| 2026-07-20 | $3,64 | 0,00 % | $3,50 | $3,92 | $3,36 | 7,15K |
| 2026-07-17 | $3,64 | -3,70 % | $3,64 | $3,92 | $3,50 | 6,66K |
| 2026-07-16 | $3,78 | 0,00 % | $3,92 | $4,06 | $3,64 | 16,98K |
| 2026-07-15 | $3,78 | +12,50 % | $3,64 | $4,34 | $3,50 | 109,04K |
| 2026-07-14 | $3,36 | -17,24 % | $3,22 | $3,64 | $2,52 | 801,11K |
| 2026-07-13 | $4,06 | -3,33 % | $4,20 | $4,20 | $4,06 | 2,26M |
| 2026-07-10 | $4,20 | +3,45 % | $4,20 | $4,34 | $4,06 | 957 |
| 2026-07-09 | $4,06 | 0,00 % | $4,20 | $4,20 | $4,06 | 2,80K |
| 2026-07-08 | $4,06 | 0,00 % | $4,06 | $4,20 | $4,06 | 893 |
| 2026-07-07 | $4,06 | -3,33 % | $4,20 | $4,34 | $4,06 | 8,99K |
| 2026-07-06 | $4,20 | -3,23 % | $4,48 | $4,48 | $4,06 | 7,59K |
| 2026-07-02 | $4,34 | 0,00 % | $4,34 | $4,62 | $4,34 | 3,26K |
| 2026-07-01 | $4,34 | +3,33 % | $4,20 | $4,62 | $4,20 | 34,50K |
| 2026-06-30 | $4,20 | 0,00 % | $4,34 | $4,48 | $4,20 | 3,14K |
| 2026-06-29 | $4,20 | 0,00 % | $4,48 | $4,48 | $4,20 | 3,69K |
| 2026-06-26 | $4,20 | 0,00 % | $4,34 | $4,48 | $4,20 | 6,35K |
| 2026-06-25 | $4,20 | -11,76 % | $4,90 | $4,90 | $4,20 | 9,33K |
| 2026-06-24 | $4,76 | 0,00 % | $4,90 | $4,90 | $4,76 | 2,13K |
| 2026-06-23 | $4,76 | -2,86 % | $4,90 | $4,90 | $4,76 | 5,81K |
| 2026-06-22 | $4,90 | -5,41 % | $5,18 | $5,18 | $4,90 | 5,05K |
| 2026-06-18 | $5,18 | +8,82 % | $4,76 | $5,18 | $4,76 | 4,16K |
| 2026-06-17 | $4,76 | 0,00 % | $4,76 | $4,90 | $4,76 | 2,36K |
| 2026-06-16 | $4,76 | 0,00 % | $4,76 | $4,90 | $4,76 | 2,19K |
| 2026-06-15 | $4,76 | -2,86 % | $4,90 | $4,90 | $4,76 | 17,33K |
| 2026-06-12 | $4,90 | -2,78 % | $4,90 | $5,18 | $4,90 | 3,26K |
| 2026-06-11 | $5,04 | 0,00 % | $5,04 | $5,18 | $4,90 | 6,78K |
| 2026-06-10 | $5,04 | 0,00 % | $4,90 | $5,04 | $4,76 | 5,28K |
| 2026-06-09 | $5,04 | +2,86 % | $4,90 | $5,04 | $4,76 | 13,15K |
| 2026-06-08 | $4,90 | -7,89 % | $5,18 | $5,18 | $4,76 | 49,70K |
| 2026-06-05 | $5,32 | -5,00 % | $5,32 | $5,46 | $5,18 | 7,38K |
| 2026-06-04 | $5,60 | +2,56 % | $5,32 | $5,60 | $5,32 | 10,85K |
| 2026-06-03 | $5,46 | 0,00 % | $5,46 | $5,74 | $5,18 | 12,51K |
| 2026-06-02 | $5,46 | 0,00 % | $5,60 | $6,02 | $5,18 | 41,68K |
| 2026-06-01 | $5,46 | 0,00 % | $5,46 | $5,60 | $5,18 | 4,76K |
| 2026-05-29 | $5,46 | 0,00 % | $5,46 | $5,46 | $5,04 | 5,49K |
| 2026-05-28 | $5,46 | +2,63 % | $5,46 | $5,46 | $5,18 | 7,89K |
| 2026-05-27 | $5,32 | -2,56 % | $5,32 | $5,60 | $5,18 | 2,89K |
| 2026-05-26 | $5,46 | -2,50 % | $5,60 | $5,74 | $5,32 | 7,37K |
| 2026-05-22 | $5,60 | 0,00 % | $5,60 | $5,74 | $5,32 | 3,34K |