Snail, Inc. Class A SNAL
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,37-0,01 (-0,42 %)
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 | $2,37 | -0,42 % | $2,37 | $2,37 | $2,34 | 13,50K |
| 2026-09-30 | $2,38 | -0,83 % | $2,40 | $2,48 | $2,31 | 13,50K |
| 2026-09-29 | $2,40 | -0,83 % | $2,46 | $2,51 | $2,33 | 10,10K |
| 2026-09-28 | $2,42 | -3,20 % | $2,50 | $2,59 | $2,40 | 15,60K |
| 2026-09-25 | $2,50 | -2,34 % | $2,51 | $2,54 | $2,50 | 10,60K |
| 2026-09-24 | $2,56 | -3,76 % | $2,61 | $2,62 | $2,50 | 28,10K |
| 2026-09-23 | $2,66 | +0,76 % | $2,61 | $2,69 | $2,61 | 8,20K |
| 2026-09-22 | $2,64 | +1,93 % | $2,58 | $2,70 | $2,55 | 20,80K |
| 2026-09-21 | $2,59 | +0,39 % | $2,59 | $2,67 | $2,56 | 28,50K |
| 2026-09-18 | $2,58 | 0,00 % | $2,57 | $2,61 | $2,55 | 12,70K |
| 2026-09-17 | $2,58 | +2,79 % | $2,52 | $2,65 | $2,52 | 71,70K |
| 2026-09-16 | $2,51 | -1,57 % | $2,53 | $2,60 | $2,50 | 42,60K |
| 2026-09-15 | $2,55 | -2,67 % | $2,61 | $2,64 | $2,54 | 28,50K |
| 2026-09-14 | $2,62 | +1,55 % | $2,51 | $2,67 | $2,51 | 35,10K |
| 2026-09-11 | $2,58 | +0,78 % | $2,58 | $2,58 | $2,50 | 17,50K |
| 2026-09-10 | $2,56 | -3,03 % | $2,64 | $2,64 | $2,48 | 24,50K |
| 2026-09-09 | $2,64 | +1,15 % | $2,63 | $2,65 | $2,56 | 19,10K |
| 2026-09-08 | $2,61 | +3,16 % | $2,47 | $2,70 | $2,47 | 58,40K |
| 2026-09-04 | $2,53 | -6,30 % | $2,63 | $2,63 | $2,43 | 81,60K |
| 2026-09-03 | $2,70 | -1,82 % | $2,69 | $2,76 | $2,61 | 42,90K |
| 2026-09-02 | $2,75 | 0,00 % | $2,81 | $2,81 | $2,64 | 27,20K |
| 2026-09-01 | $2,75 | -5,17 % | $2,84 | $2,84 | $2,64 | 47,30K |
| 2026-08-31 | $2,90 | -1,02 % | $2,97 | $2,97 | $2,82 | 47,10K |
| 2026-08-28 | $2,93 | -0,68 % | $2,95 | $3,05 | $2,90 | 40,30K |
| 2026-08-27 | $2,95 | -0,34 % | $2,91 | $2,97 | $2,83 | 67,30K |
| 2026-08-26 | $2,96 | -1,00 % | $2,95 | $3,00 | $2,88 | 23,80K |
| 2026-08-25 | $2,99 | +1,36 % | $2,90 | $3,03 | $2,85 | 59,10K |
| 2026-08-24 | $2,95 | +3,51 % | $2,82 | $3,00 | $2,82 | 33,30K |
| 2026-08-21 | $2,85 | -1,38 % | $2,85 | $2,96 | $2,59 | 107,00K |
| 2026-08-20 | $2,89 | -2,36 % | $2,91 | $3,00 | $2,89 | 52,10K |
| 2026-08-19 | $2,96 | -1,66 % | $2,95 | $3,08 | $2,86 | 116,00K |
| 2026-08-18 | $3,01 | -2,27 % | $3,02 | $3,09 | $2,91 | 85,40K |
| 2026-08-17 | $3,08 | 0,00 % | $3,00 | $3,14 | $2,90 | 149,90K |
| 2026-08-14 | $3,08 | +3,70 % | $2,95 | $3,30 | $2,92 | 280,10K |
| 2026-08-13 | $2,97 | +2,06 % | $2,88 | $3,04 | $2,76 | 342,80K |
| 2026-08-12 | $2,91 | -36,60 % | $3,25 | $3,38 | $2,89 | 697,60K |
| 2026-08-11 | $4,59 | +1,55 % | $4,42 | $4,73 | $4,17 | 338,00K |
| 2026-08-10 | $4,52 | -4,84 % | $4,60 | $4,60 | $4,31 | 208,40K |
| 2026-08-07 | $4,75 | +4,40 % | $4,62 | $4,91 | $4,60 | 131,80K |
| 2026-08-06 | $4,55 | +8,59 % | $4,18 | $4,72 | $4,05 | 149,70K |
| 2026-08-05 | $4,19 | +6,89 % | $4,02 | $4,27 | $3,92 | 131,40K |
| 2026-08-04 | $3,92 | -5,54 % | $4,15 | $4,29 | $3,82 | 200,40K |
| 2026-08-03 | $4,15 | -12,45 % | $4,57 | $4,60 | $4,14 | 233,30K |
| 2026-07-31 | $4,74 | +0,42 % | $4,72 | $4,89 | $4,59 | 77,90K |
| 2026-07-30 | $4,72 | -3,67 % | $4,80 | $5,07 | $4,62 | 102,10K |
| 2026-07-29 | $4,90 | -2,97 % | $5,10 | $5,30 | $4,90 | 86,50K |
| 2026-07-28 | $5,05 | +2,02 % | $4,98 | $5,39 | $4,85 | 149,60K |
| 2026-07-27 | $4,95 | -3,70 % | $5,17 | $5,34 | $4,90 | 158,80K |
| 2026-07-24 | $5,14 | +9,83 % | $4,75 | $5,14 | $4,68 | 117,60K |
| 2026-07-23 | $4,68 | -3,90 % | $4,81 | $4,95 | $4,57 | 106,90K |
| 2026-07-22 | $4,87 | -6,35 % | $5,15 | $5,19 | $4,82 | 108,10K |
| 2026-07-21 | $5,20 | +4,00 % | $4,87 | $5,40 | $4,75 | 182,40K |
| 2026-07-20 | $5,00 | +1,21 % | $5,02 | $5,32 | $4,80 | 212,80K |
| 2026-07-17 | $4,94 | -3,89 % | $4,97 | $5,10 | $4,74 | 142,10K |
| 2026-07-16 | $5,14 | +3,42 % | $4,96 | $5,44 | $4,80 | 282,50K |
| 2026-07-15 | $4,97 | +15,05 % | $4,43 | $4,99 | $4,35 | 222,50K |
| 2026-07-14 | $4,32 | -6,29 % | $4,51 | $4,60 | $4,17 | 249,90K |
| 2026-07-13 | $4,61 | -6,68 % | $4,65 | $5,00 | $4,44 | 442,50K |
| 2026-07-10 | $4,94 | +26,67 % | $3,99 | $5,92 | $3,90 | 5,72M |
| 2026-07-09 | $3,90 | -3,94 % | $3,96 | $4,30 | $3,65 | 280,40K |
| 2026-07-08 | $4,06 | +11,54 % | $3,68 | $4,12 | $3,56 | 345,80K |
| 2026-07-07 | $3,64 | +18,57 % | $3,15 | $3,89 | $3,15 | 818,70K |
| 2026-07-06 | $3,07 | -0,49 % | $2,99 | $3,30 | $2,77 | 217,80K |
| 2026-07-02 | $3,09 | +0,65 % | $2,97 | $3,19 | $2,95 | 41,46K |
| 2026-07-01 | $3,07 | -1,13 % | $2,79 | $3,30 | $2,79 | 64,78K |
| 2026-06-30 | $3,10 | -2,36 % | $3,11 | $3,17 | $3,06 | 38,66K |
| 2026-06-29 | $3,17 | +4,27 % | $3,05 | $3,39 | $3,02 | 69,60K |
| 2026-06-26 | $3,05 | +2,87 % | $2,88 | $3,09 | $2,88 | 46,86K |
| 2026-06-25 | $2,96 | -4,21 % | $3,09 | $3,21 | $2,78 | 114,00K |
| 2026-06-24 | $3,09 | +6,92 % | $2,90 | $3,25 | $2,90 | 101,72K |
| 2026-06-23 | $2,89 | +0,70 % | $2,78 | $3,00 | $2,77 | 83,10K |
| 2026-06-22 | $2,87 | -9,89 % | $3,02 | $3,05 | $2,63 | 130,94K |
| 2026-06-18 | $3,18 | +3,07 % | $3,10 | $3,30 | $2,95 | 220,82K |
| 2026-06-17 | $3,09 | -2,83 % | $3,20 | $3,33 | $3,09 | 78,92K |
| 2026-06-16 | $3,18 | -5,78 % | $3,31 | $3,45 | $3,15 | 148,00K |
| 2026-06-15 | $3,38 | -5,46 % | $3,56 | $3,62 | $3,33 | 115,10K |
| 2026-06-12 | $3,57 | -7,75 % | $3,79 | $3,80 | $3,55 | 90,28K |
| 2026-06-11 | $3,87 | +1,04 % | $3,75 | $3,94 | $3,65 | 72,48K |
| 2026-06-10 | $3,83 | -2,67 % | $3,70 | $3,88 | $3,70 | 67,38K |
| 2026-06-09 | $3,93 | +4,10 % | $3,80 | $4,00 | $3,70 | 167,02K |
| 2026-06-08 | $3,78 | -0,13 % | $3,85 | $4,06 | $3,73 | 131,66K |
| 2026-06-05 | $3,79 | -6,66 % | $4,01 | $4,07 | $3,70 | 97,12K |
| 2026-06-04 | $4,05 | +0,50 % | $3,92 | $4,20 | $3,91 | 87,72K |
| 2026-06-03 | $4,03 | -6,38 % | $4,16 | $4,27 | $3,90 | 157,44K |
| 2026-06-02 | $4,31 | -2,60 % | $4,30 | $4,43 | $4,18 | 85,28K |
| 2026-06-01 | $4,43 | -2,10 % | $4,40 | $4,47 | $4,06 | 205,04K |
| 2026-05-29 | $4,52 | -0,44 % | $4,45 | $4,93 | $4,41 | 211,14K |
| 2026-05-28 | $4,54 | -1,09 % | $4,36 | $4,60 | $4,10 | 251,72K |
| 2026-05-27 | $4,59 | -2,34 % | $4,55 | $4,75 | $4,55 | 186,96K |
| 2026-05-26 | $4,70 | -14,55 % | $5,40 | $5,43 | $4,70 | 425,64K |