Volato Group, Inc. Class A SOAR
AMEX · Vereinigte Staaten · Transport
$0,2946-0,04 (-11,29 %)
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 | $0,29 | -11,27 % | $0,34 | $0,36 | $0,29 | 26,71M |
| 2026-09-30 | $0,33 | -14,87 % | $0,37 | $0,43 | $0,33 | 74,46M |
| 2026-09-29 | $0,39 | +22,26 % | $0,31 | $0,43 | $0,29 | 198,31M |
| 2026-09-28 | $0,32 | +77,22 % | $0,38 | $0,47 | $0,31 | 999,81M |
| 2026-09-25 | $0,18 | -2,17 % | $0,18 | $0,18 | $0,17 | 1,03M |
| 2026-09-24 | $0,18 | +0,55 % | $0,18 | $0,18 | $0,17 | 1,52M |
| 2026-09-23 | $0,18 | -0,54 % | $0,18 | $0,19 | $0,18 | 2,02M |
| 2026-09-22 | $0,18 | -2,65 % | $0,19 | $0,19 | $0,18 | 2,56M |
| 2026-09-21 | $0,19 | -5,50 % | $0,20 | $0,20 | $0,19 | 3,65M |
| 2026-09-18 | $0,20 | +9,29 % | $0,18 | $0,20 | $0,17 | 5,36M |
| 2026-09-17 | $0,18 | -3,68 % | $0,19 | $0,19 | $0,18 | 7,35M |
| 2026-09-16 | $0,19 | +2,70 % | $0,19 | $0,20 | $0,18 | 7,60M |
| 2026-09-15 | $0,19 | -15,91 % | $0,19 | $0,22 | $0,18 | 16,82M |
| 2026-09-14 | $0,22 | +15,18 % | $0,23 | $0,25 | $0,22 | 167,59M |
| 2026-09-11 | $0,19 | -2,05 % | $0,20 | $0,20 | $0,18 | 43,90M |
| 2026-09-10 | $0,19 | -7,14 % | $0,21 | $0,21 | $0,19 | 3,12M |
| 2026-09-09 | $0,21 | +0,48 % | $0,21 | $0,22 | $0,20 | 5,63M |
| 2026-09-08 | $0,21 | -12,92 % | $0,24 | $0,24 | $0,20 | 10,06M |
| 2026-09-04 | $0,24 | +8,60 % | $0,24 | $0,25 | $0,23 | 27,22M |
| 2026-09-03 | $0,22 | -3,91 % | $0,23 | $0,26 | $0,22 | 12,92M |
| 2026-09-02 | $0,23 | -8,37 % | $0,24 | $0,25 | $0,23 | 8,50M |
| 2026-09-01 | $0,25 | +7,73 % | $0,22 | $0,26 | $0,20 | 17,00M |
| 2026-08-31 | $0,23 | +7,37 % | $0,25 | $0,26 | $0,23 | 65,45M |
| 2026-08-28 | $0,22 | +5,85 % | $0,20 | $0,26 | $0,19 | 81,71M |
| 2026-08-27 | $0,20 | -15,64 % | $0,19 | $0,22 | $0,18 | 48,12M |
| 2026-08-26 | $0,24 | +55,77 % | $0,25 | $0,34 | $0,22 | 779,55M |
| 2026-08-25 | $0,16 | -2,50 % | $0,16 | $0,16 | $0,15 | 1,79M |
| 2026-08-24 | $0,16 | +2,56 % | $0,16 | $0,16 | $0,15 | 1,54M |
| 2026-08-21 | $0,16 | +4,70 % | $0,15 | $0,16 | $0,14 | 1,64M |
| 2026-08-20 | $0,15 | +1,36 % | $0,15 | $0,15 | $0,14 | 1,12M |
| 2026-08-19 | $0,15 | -3,29 % | $0,15 | $0,15 | $0,13 | 2,05M |
| 2026-08-18 | $0,15 | -3,18 % | $0,15 | $0,16 | $0,15 | 2,15M |
| 2026-08-17 | $0,16 | -7,65 % | $0,17 | $0,17 | $0,15 | 3,21M |
| 2026-08-14 | $0,17 | +3,03 % | $0,17 | $0,18 | $0,17 | 5,96M |
| 2026-08-13 | $0,17 | +0,61 % | $0,16 | $0,17 | $0,16 | 4,78M |
| 2026-08-12 | $0,16 | +2,50 % | $0,15 | $0,17 | $0,15 | 6,85M |
| 2026-08-11 | $0,16 | -6,43 % | $0,16 | $0,17 | $0,15 | 16,09M |
| 2026-08-10 | $0,17 | +25,74 % | $0,17 | $0,22 | $0,15 | 318,36M |
| 2026-08-07 | $0,14 | +4,62 % | $0,13 | $0,14 | $0,13 | 90,81M |
| 2026-08-06 | $0,13 | -3,70 % | $0,14 | $0,14 | $0,13 | 2,03M |
| 2026-08-05 | $0,14 | -6,90 % | $0,14 | $0,14 | $0,13 | 943,40K |
| 2026-08-04 | $0,14 | +2,84 % | $0,14 | $0,14 | $0,14 | 1,09M |
| 2026-08-03 | $0,14 | +3,68 % | $0,14 | $0,15 | $0,14 | 1,91M |
| 2026-07-31 | $0,14 | +3,03 % | $0,14 | $0,14 | $0,13 | 2,07M |
| 2026-07-30 | $0,13 | +3,12 % | $0,13 | $0,13 | $0,13 | 722,70K |
| 2026-07-29 | $0,13 | -5,88 % | $0,13 | $0,14 | $0,13 | 736,40K |
| 2026-07-28 | $0,14 | 0,00 % | $0,14 | $0,14 | $0,13 | 692,40K |
| 2026-07-27 | $0,14 | +3,82 % | $0,13 | $0,15 | $0,13 | 914,10K |
| 2026-07-24 | $0,13 | -1,50 % | $0,13 | $0,14 | $0,13 | 578,10K |
| 2026-07-23 | $0,13 | +1,53 % | $0,14 | $0,14 | $0,13 | 1,35M |
| 2026-07-22 | $0,13 | -2,96 % | $0,14 | $0,14 | $0,13 | 982,80K |
| 2026-07-21 | $0,14 | +2,27 % | $0,13 | $0,14 | $0,13 | 1,97M |
| 2026-07-20 | $0,13 | -1,49 % | $0,14 | $0,14 | $0,13 | 789,00K |
| 2026-07-17 | $0,13 | -2,90 % | $0,14 | $0,14 | $0,13 | 1,44M |
| 2026-07-16 | $0,14 | -6,76 % | $0,15 | $0,15 | $0,14 | 2,21M |
| 2026-07-15 | $0,15 | +4,23 % | $0,14 | $0,15 | $0,14 | 1,02M |
| 2026-07-14 | $0,14 | 0,00 % | $0,14 | $0,15 | $0,14 | 1,59M |
| 2026-07-13 | $0,14 | -5,33 % | $0,15 | $0,15 | $0,14 | 2,08M |
| 2026-07-10 | $0,15 | -3,23 % | $0,16 | $0,16 | $0,15 | 1,25M |
| 2026-07-09 | $0,16 | 0,00 % | $0,16 | $0,17 | $0,10 | 3,59M |
| 2026-07-08 | $0,16 | -6,06 % | $0,16 | $0,16 | $0,15 | 1,20M |
| 2026-07-07 | $0,17 | +0,61 % | $0,16 | $0,17 | $0,16 | 2,32M |
| 2026-07-06 | $0,16 | -5,20 % | $0,17 | $0,17 | $0,16 | 9,59M |
| 2026-07-02 | $0,17 | -1,70 % | $0,16 | $0,19 | $0,16 | 4,92M |
| 2026-07-01 | $0,18 | +8,64 % | $0,15 | $0,18 | $0,15 | 7,16M |
| 2026-06-30 | $0,16 | -9,50 % | $0,16 | $0,17 | $0,15 | 10,22M |
| 2026-06-29 | $0,18 | +8,48 % | $0,16 | $0,19 | $0,15 | 129,83M |
| 2026-06-26 | $0,17 | +10,00 % | $0,15 | $0,17 | $0,15 | 77,64M |
| 2026-06-25 | $0,15 | -5,06 % | $0,16 | $0,17 | $0,15 | 1,89M |
| 2026-06-24 | $0,16 | -4,82 % | $0,17 | $0,17 | $0,16 | 1,18M |
| 2026-06-23 | $0,17 | -7,78 % | $0,17 | $0,17 | $0,16 | 1,39M |
| 2026-06-22 | $0,18 | +7,78 % | $0,17 | $0,18 | $0,17 | 2,79M |
| 2026-06-18 | $0,17 | -8,24 % | $0,18 | $0,18 | $0,17 | 2,53M |
| 2026-06-17 | $0,18 | -3,70 % | $0,18 | $0,19 | $0,18 | 1,45M |
| 2026-06-16 | $0,19 | -6,90 % | $0,20 | $0,20 | $0,18 | 2,64M |
| 2026-06-15 | $0,20 | +0,50 % | $0,19 | $0,20 | $0,19 | 4,95M |
| 2026-06-12 | $0,20 | -1,94 % | $0,20 | $0,20 | $0,18 | 2,82M |
| 2026-06-11 | $0,21 | -6,79 % | $0,21 | $0,21 | $0,19 | 4,56M |
| 2026-06-10 | $0,22 | +9,41 % | $0,20 | $0,22 | $0,18 | 8,93M |
| 2026-06-09 | $0,20 | -15,13 % | $0,24 | $0,25 | $0,19 | 9,42M |
| 2026-06-08 | $0,24 | -34,79 % | $0,25 | $0,28 | $0,23 | 15,04M |
| 2026-06-05 | $0,37 | +14,06 % | $0,32 | $0,43 | $0,31 | 46,51M |
| 2026-06-04 | $0,32 | -26,10 % | $0,35 | $0,38 | $0,30 | 20,63M |
| 2026-06-03 | $0,43 | +35,31 % | $0,28 | $0,45 | $0,28 | 107,54M |
| 2026-06-02 | $0,32 | +29,03 % | $0,35 | $0,35 | $0,28 | 146,84M |
| 2026-06-01 | $0,25 | +45,88 % | $0,42 | $0,47 | $0,25 | 638,65M |
| 2026-05-29 | $0,17 | +16,44 % | $0,14 | $0,17 | $0,14 | 9,99M |
| 2026-05-28 | $0,15 | +10,61 % | $0,13 | $0,15 | $0,13 | 6,81M |
| 2026-05-27 | $0,13 | -3,65 % | $0,13 | $0,14 | $0,13 | 1,55M |
| 2026-05-26 | $0,14 | -5,52 % | $0,15 | $0,15 | $0,13 | 1,67M |