SHF Holdings Inc Class A SHFS
NASDAQ · Vereinigte Staaten · Finanzen
$1,18-0,12 (-9,23 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,18 | -9,23 % | $1,24 | $1,38 | $1,14 | 702,10K |
| 2026-10-01 | $1,30 | -11,56 % | $1,17 | $1,36 | $1,10 | 845,50K |
| 2026-09-30 | $1,47 | +3,81 % | $1,48 | $1,50 | $1,30 | 429,80K |
| 2026-09-29 | $1,42 | +8,26 % | $1,32 | $1,48 | $1,26 | 190,25K |
| 2026-09-28 | $1,31 | -30,57 % | $1,56 | $1,60 | $1,22 | 324,04K |
| 2026-09-25 | $1,88 | -5,99 % | $1,93 | $1,97 | $1,86 | 15,22K |
| 2026-09-24 | $2,00 | +0,60 % | $1,94 | $2,10 | $1,93 | 7,36K |
| 2026-09-23 | $1,99 | -6,21 % | $2,08 | $2,12 | $1,94 | 26,33K |
| 2026-09-22 | $2,12 | +9,94 % | $1,94 | $2,12 | $1,80 | 39,24K |
| 2026-09-21 | $1,93 | -1,23 % | $1,98 | $2,08 | $1,82 | 38,47K |
| 2026-09-18 | $1,96 | -5,78 % | $2,08 | $2,08 | $1,91 | 63,23K |
| 2026-09-17 | $2,08 | +10,90 % | $1,88 | $2,10 | $1,88 | 73,09K |
| 2026-09-16 | $1,87 | +7,59 % | $1,81 | $1,98 | $1,69 | 142,06K |
| 2026-09-15 | $1,74 | -8,81 % | $1,78 | $1,78 | $1,69 | 67,77K |
| 2026-09-14 | $1,91 | +3,25 % | $1,86 | $2,10 | $1,75 | 873,56K |
| 2026-09-11 | $1,85 | 0,00 % | $1,90 | $1,96 | $1,80 | 24,95K |
| 2026-09-10 | $1,85 | -2,53 % | $1,92 | $1,92 | $1,80 | 7,33K |
| 2026-09-09 | $1,90 | +2,60 % | $1,80 | $1,91 | $1,80 | 17,08K |
| 2026-09-08 | $1,85 | -3,14 % | $1,91 | $1,98 | $1,81 | 7,58K |
| 2026-09-04 | $1,91 | +0,63 % | $1,85 | $1,96 | $1,85 | 54,76K |
| 2026-09-03 | $1,90 | -1,86 % | $1,94 | $1,98 | $1,88 | 24,08K |
| 2026-09-02 | $1,93 | +5,92 % | $1,90 | $2,02 | $1,84 | 49,68K |
| 2026-09-01 | $1,82 | -4,40 % | $1,92 | $1,97 | $1,82 | 8,45K |
| 2026-08-31 | $1,91 | -0,62 % | $1,88 | $1,97 | $1,88 | 8,35K |
| 2026-08-28 | $1,92 | 0,00 % | $1,92 | $1,99 | $1,88 | 29,31K |
| 2026-08-27 | $1,92 | -4,19 % | $2,02 | $2,02 | $1,92 | 13,06K |
| 2026-08-26 | $2,00 | +1,83 % | $1,98 | $2,02 | $1,97 | 10,73K |
| 2026-08-25 | $1,97 | -2,96 % | $2,03 | $2,03 | $1,92 | 27,39K |
| 2026-08-24 | $2,03 | +2,42 % | $1,98 | $2,04 | $1,98 | 6,39K |
| 2026-08-21 | $1,98 | -2,94 % | $1,99 | $2,04 | $1,96 | 11,84K |
| 2026-08-20 | $2,04 | 0,00 % | $1,97 | $2,06 | $1,93 | 20,24K |
| 2026-08-19 | $2,04 | +2,41 % | $2,04 | $2,04 | $1,96 | 11,56K |
| 2026-08-18 | $1,99 | +1,84 % | $1,94 | $2,12 | $1,92 | 11,92K |
| 2026-08-17 | $1,96 | -4,68 % | $2,02 | $2,09 | $1,92 | 32,40K |
| 2026-08-14 | $2,05 | -1,16 % | $2,12 | $2,16 | $1,98 | 12,78K |
| 2026-08-13 | $2,08 | -1,70 % | $2,20 | $2,22 | $2,06 | 13,88K |
| 2026-08-12 | $2,11 | +0,57 % | $2,16 | $2,23 | $2,10 | 12,22K |
| 2026-08-11 | $2,10 | -3,85 % | $2,18 | $2,26 | $2,08 | 35,42K |
| 2026-08-10 | $2,18 | +4,00 % | $2,28 | $2,28 | $2,04 | 38,55K |
| 2026-08-07 | $2,10 | -1,13 % | $2,14 | $2,20 | $2,06 | 32,89K |
| 2026-08-06 | $2,12 | -5,35 % | $2,34 | $2,38 | $2,12 | 63,83K |
| 2026-08-05 | $2,24 | -5,08 % | $2,40 | $2,48 | $2,22 | 26,61K |
| 2026-08-04 | $2,36 | +2,07 % | $2,38 | $2,52 | $2,32 | 67,76K |
| 2026-08-03 | $2,32 | +4,89 % | $2,38 | $2,39 | $2,17 | 20,84K |
| 2026-07-31 | $2,21 | +4,55 % | $2,18 | $2,34 | $2,09 | 31,83K |
| 2026-07-30 | $2,11 | +1,15 % | $2,09 | $2,22 | $2,04 | 33,23K |
| 2026-07-29 | $2,09 | -10,31 % | $2,39 | $2,39 | $1,99 | 15,27K |
| 2026-07-28 | $2,33 | +6,01 % | $2,18 | $2,33 | $2,18 | 17,64K |
| 2026-07-27 | $2,20 | -5,67 % | $2,38 | $2,38 | $2,18 | 41,54K |
| 2026-07-24 | $2,33 | -4,43 % | $2,38 | $2,48 | $2,24 | 10,23K |
| 2026-07-23 | $2,44 | -3,79 % | $2,50 | $2,51 | $2,29 | 15,63K |
| 2026-07-22 | $2,53 | -1,40 % | $2,46 | $2,58 | $2,46 | 14,81K |
| 2026-07-21 | $2,57 | 0,00 % | $2,52 | $2,63 | $2,52 | 9,19K |
| 2026-07-20 | $2,57 | +2,39 % | $2,46 | $2,58 | $2,44 | 11,49K |
| 2026-07-17 | $2,51 | -0,95 % | $2,58 | $2,62 | $2,47 | 27,60K |
| 2026-07-16 | $2,53 | +0,48 % | $2,47 | $2,66 | $2,44 | 26,76K |
| 2026-07-15 | $2,52 | +0,48 % | $2,48 | $2,54 | $2,41 | 12,73K |
| 2026-07-14 | $2,51 | +1,95 % | $2,40 | $2,64 | $2,32 | 34,83K |
| 2026-07-13 | $2,46 | -0,97 % | $2,46 | $2,52 | $2,32 | 42,09K |
| 2026-07-10 | $2,48 | -10,00 % | $2,77 | $2,77 | $2,16 | 109,13K |
| 2026-07-09 | $2,76 | +3,60 % | $2,41 | $3,06 | $2,35 | 1,15M |
| 2026-07-08 | $2,66 | -3,06 % | $2,75 | $2,77 | $2,57 | 17,87K |
| 2026-07-07 | $2,75 | -2,97 % | $2,84 | $2,92 | $2,66 | 36,91K |
| 2026-07-06 | $2,83 | -2,48 % | $2,99 | $2,99 | $2,83 | 11,81K |
| 2026-07-02 | $2,90 | -0,41 % | $3,04 | $3,04 | $2,90 | 14,38K |
| 2026-07-01 | $2,92 | +1,25 % | $2,84 | $3,11 | $2,81 | 38,59K |
| 2026-06-30 | $2,88 | -2,04 % | $2,86 | $2,96 | $2,76 | 39,25K |
| 2026-06-29 | $2,94 | 0,00 % | $2,88 | $2,94 | $2,75 | 24,48K |
| 2026-06-26 | $2,94 | +4,70 % | $2,74 | $2,95 | $2,74 | 45,40K |
| 2026-06-25 | $2,81 | -1,27 % | $2,77 | $2,90 | $2,64 | 68,54K |
| 2026-06-24 | $2,84 | 0,00 % | $2,84 | $3,00 | $2,76 | 28,31K |
| 2026-06-23 | $2,84 | -5,20 % | $2,72 | $2,94 | $2,71 | 47,85K |
| 2026-06-22 | $3,00 | +1,21 % | $2,93 | $3,00 | $2,88 | 34,37K |
| 2026-06-18 | $2,96 | -4,26 % | $3,01 | $3,10 | $2,77 | 112,86K |
| 2026-06-17 | $3,10 | -9,47 % | $3,18 | $3,34 | $2,90 | 129,88K |
| 2026-06-16 | $3,42 | +7,55 % | $3,01 | $3,42 | $3,00 | 209,22K |
| 2026-06-15 | $3,18 | -3,99 % | $2,93 | $3,31 | $2,88 | 512,10K |
| 2026-06-12 | $3,31 | +16,46 % | $2,93 | $5,74 | $2,86 | 11,22M |
| 2026-06-11 | $2,84 | -24,76 % | $3,34 | $3,72 | $2,84 | 2,99M |
| 2026-06-10 | $3,78 | -10,51 % | $4,32 | $4,51 | $3,78 | 16,48K |
| 2026-06-09 | $4,22 | -3,83 % | $4,44 | $4,44 | $3,86 | 12,21K |
| 2026-06-08 | $4,39 | -5,18 % | $4,62 | $4,80 | $4,38 | 59,58K |
| 2026-06-05 | $4,63 | -10,23 % | $5,40 | $5,40 | $4,54 | 19,03K |
| 2026-06-04 | $5,16 | -2,49 % | $5,29 | $5,54 | $5,12 | 10,71K |
| 2026-06-03 | $5,29 | -3,08 % | $5,33 | $5,47 | $5,28 | 6,11K |
| 2026-06-02 | $5,46 | -3,19 % | $5,82 | $6,00 | $5,16 | 83,92K |
| 2026-06-01 | $5,64 | -4,08 % | $5,64 | $6,00 | $5,60 | 9,88K |
| 2026-05-29 | $5,88 | +5,38 % | $5,84 | $6,00 | $5,58 | 4,36K |
| 2026-05-28 | $5,58 | -5,30 % | $5,88 | $5,99 | $5,52 | 13,97K |
| 2026-05-27 | $5,89 | -0,81 % | $5,76 | $6,24 | $5,76 | 7,28K |