AsiaStrategy SORA
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$2,40+0,10 (+4,31 %)
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 | $2,40 | +4,30 % | $2,38 | $2,40 | $2,35 | 4,19K |
| 2026-09-30 | $2,30 | -2,13 % | $2,31 | $2,39 | $2,30 | 2,50K |
| 2026-09-29 | $2,35 | +13,03 % | $1,96 | $2,40 | $1,96 | 33,80K |
| 2026-09-28 | $2,08 | +4,00 % | $2,19 | $2,30 | $1,90 | 33,60K |
| 2026-09-25 | $2,00 | -4,76 % | $1,99 | $2,00 | $1,99 | 700 |
| 2026-09-24 | $2,10 | -6,25 % | $2,10 | $2,10 | $2,10 | 400 |
| 2026-09-23 | $2,24 | +3,23 % | $2,17 | $2,29 | $2,17 | 3,10K |
| 2026-09-22 | $2,17 | -4,41 % | $2,23 | $2,29 | $2,17 | 3,70K |
| 2026-09-21 | $2,27 | +2,25 % | $2,30 | $2,30 | $2,27 | 6,80K |
| 2026-09-18 | $2,22 | -0,45 % | $2,27 | $2,27 | $2,22 | 1,40K |
| 2026-09-17 | $2,23 | -1,76 % | $2,29 | $2,30 | $2,22 | 1,40K |
| 2026-09-16 | $2,27 | +2,25 % | $2,28 | $2,28 | $2,26 | 1,60K |
| 2026-09-15 | $2,22 | 0,00 % | $2,23 | $2,23 | $2,17 | 1,00K |
| 2026-09-14 | $2,22 | -0,89 % | $2,28 | $2,28 | $2,22 | 2,70K |
| 2026-09-11 | $2,24 | +0,90 % | $2,25 | $2,28 | $2,24 | 5,60K |
| 2026-09-10 | $2,22 | +1,83 % | $2,17 | $2,23 | $2,14 | 17,50K |
| 2026-09-09 | $2,18 | +0,46 % | $2,22 | $2,33 | $2,13 | 21,40K |
| 2026-09-08 | $2,17 | -7,66 % | $2,31 | $2,47 | $2,13 | 84,70K |
| 2026-09-04 | $2,35 | -2,49 % | $2,36 | $2,43 | $2,32 | 10,50K |
| 2026-09-03 | $2,41 | +0,42 % | $2,31 | $2,57 | $2,31 | 60,30K |
| 2026-09-02 | $2,40 | +15,38 % | $2,16 | $2,40 | $2,16 | 16,70K |
| 2026-09-01 | $2,08 | +8,90 % | $1,90 | $2,20 | $1,90 | 61,60K |
| 2026-08-31 | $1,91 | +17,90 % | $1,72 | $1,99 | $1,72 | 106,00K |
| 2026-08-28 | $1,62 | -16,92 % | $1,95 | $1,95 | $1,49 | 503,20K |
| 2026-08-27 | $1,95 | 0,00 % | $1,92 | $2,00 | $1,92 | 5,70K |
| 2026-08-26 | $1,95 | -8,02 % | $2,19 | $2,21 | $1,95 | 44,20K |
| 2026-08-25 | $2,12 | -2,30 % | $2,27 | $2,28 | $2,03 | 282,10K |
| 2026-08-24 | $2,17 | +10,15 % | $1,92 | $2,24 | $1,92 | 11,50K |
| 2026-08-21 | $1,97 | -5,74 % | $2,09 | $2,11 | $1,90 | 18,80K |
| 2026-08-20 | $2,09 | -9,13 % | $2,34 | $2,34 | $1,99 | 4,30K |
| 2026-08-19 | $2,30 | +2,22 % | $2,26 | $2,55 | $2,19 | 123,30K |
| 2026-08-18 | $2,25 | -7,79 % | $2,44 | $2,44 | $2,20 | 42,00K |
| 2026-08-17 | $2,44 | -9,63 % | $2,61 | $2,61 | $2,16 | 155,00K |
| 2026-08-14 | $2,70 | -5,59 % | $2,66 | $3,99 | $2,30 | 1,65M |
| 2026-08-13 | $2,86 | +1,06 % | $2,80 | $2,94 | $2,55 | 100,00K |
| 2026-08-12 | $2,83 | -7,21 % | $3,03 | $3,09 | $2,70 | 135,40K |
| 2026-08-11 | $3,05 | +7,77 % | $2,89 | $3,20 | $2,70 | 197,70K |
| 2026-08-10 | $2,83 | +10,55 % | $2,44 | $3,17 | $2,34 | 208,00K |
| 2026-08-07 | $2,56 | +11,06 % | $2,42 | $2,76 | $2,30 | 54,60K |
| 2026-08-06 | $2,31 | -0,22 % | $2,26 | $2,82 | $2,12 | 155,90K |
| 2026-08-05 | $2,31 | +15,50 % | $2,00 | $2,45 | $1,98 | 19,20K |
| 2026-08-04 | $2,00 | +19,05 % | $1,88 | $2,00 | $1,69 | 22,00K |
| 2026-08-03 | $1,68 | +1,82 % | $1,67 | $1,80 | $1,65 | 45,40K |
| 2026-07-31 | $1,65 | -2,37 % | $1,77 | $1,77 | $1,65 | 5,80K |
| 2026-07-30 | $1,69 | +0,60 % | $1,71 | $1,79 | $1,68 | 2,80K |
| 2026-07-29 | $1,68 | -6,67 % | $1,73 | $1,80 | $1,68 | 3,40K |
| 2026-07-28 | $1,80 | -14,29 % | $1,91 | $2,03 | $1,64 | 23,20K |
| 2026-07-27 | $2,10 | +0,48 % | $2,06 | $2,10 | $1,96 | 99,50K |
| 2026-07-24 | $2,09 | -5,86 % | $2,16 | $2,35 | $1,99 | 152,30K |
| 2026-07-23 | $2,22 | +8,29 % | $2,12 | $3,21 | $1,65 | 1,53M |
| 2026-07-22 | $2,05 | +27,33 % | $1,69 | $2,20 | $1,69 | 158,90K |
| 2026-07-21 | $1,61 | -4,73 % | $1,83 | $1,89 | $1,61 | 8,70K |
| 2026-07-20 | $1,69 | -2,31 % | $1,75 | $1,75 | $1,69 | 32,70K |
| 2026-07-17 | $1,73 | +2,37 % | $1,69 | $1,83 | $1,62 | 62,80K |
| 2026-07-16 | $1,69 | +5,63 % | $1,67 | $2,14 | $1,56 | 23,10K |
| 2026-07-15 | $1,60 | -14,44 % | $1,85 | $1,85 | $1,60 | 5,80K |
| 2026-07-14 | $1,87 | 0,00 % | $1,87 | $1,91 | $1,25 | 33,10K |
| 2026-07-13 | $1,87 | -1,58 % | $1,86 | $2,24 | $1,74 | 35,70K |
| 2026-07-10 | $1,90 | +13,10 % | $1,68 | $2,51 | $1,66 | 218,30K |
| 2026-07-09 | $1,68 | -6,15 % | $1,79 | $1,92 | $1,66 | 4,40K |
| 2026-07-08 | $1,79 | 0,00 % | $1,75 | $1,90 | $1,72 | 11,40K |
| 2026-07-07 | $1,79 | +2,29 % | $1,87 | $1,87 | $1,75 | 1,80K |
| 2026-07-06 | $1,75 | -7,41 % | $1,89 | $1,95 | $1,75 | 10,00K |
| 2026-07-02 | $1,89 | +2,16 % | $2,20 | $2,20 | $1,76 | 9,90K |
| 2026-07-01 | $1,85 | -4,15 % | $1,92 | $1,92 | $1,82 | 5,00K |
| 2026-06-30 | $1,93 | -2,53 % | $2,10 | $2,10 | $1,93 | 1,70K |
| 2026-06-29 | $1,98 | -2,46 % | $2,10 | $2,32 | $1,98 | 8,60K |
| 2026-06-26 | $2,03 | -1,46 % | $2,30 | $2,35 | $2,00 | 6,20K |
| 2026-06-25 | $2,06 | -3,74 % | $2,31 | $2,31 | $2,06 | 1,00K |
| 2026-06-24 | $2,14 | -0,93 % | $2,24 | $2,49 | $2,14 | 10,40K |
| 2026-06-23 | $2,16 | -1,82 % | $2,22 | $2,39 | $2,06 | 9,80K |
| 2026-06-22 | $2,20 | +0,92 % | $2,25 | $2,35 | $2,11 | 2,50K |
| 2026-06-18 | $2,18 | -14,51 % | $2,24 | $2,60 | $2,18 | 4,80K |
| 2026-06-17 | $2,55 | -1,54 % | $2,48 | $2,65 | $2,11 | 8,00K |
| 2026-06-16 | $2,59 | +12,12 % | $2,15 | $3,00 | $2,14 | 15,30K |
| 2026-06-15 | $2,31 | 0,00 % | $2,23 | $2,36 | $2,23 | 2,70K |
| 2026-06-12 | $2,31 | +2,67 % | $2,23 | $2,36 | $2,23 | 3,30K |
| 2026-06-11 | $2,25 | +2,97 % | $2,20 | $2,45 | $2,09 | 6,70K |
| 2026-06-10 | $2,18 | +2,58 % | $2,22 | $2,54 | $2,05 | 52,00K |
| 2026-06-09 | $2,13 | -7,79 % | $2,31 | $2,46 | $2,13 | 2,60K |
| 2026-06-08 | $2,31 | -4,15 % | $2,22 | $2,36 | $2,22 | 37,00K |
| 2026-06-05 | $2,41 | -2,43 % | $2,64 | $2,66 | $2,20 | 4,90K |
| 2026-06-04 | $2,47 | -1,00 % | $2,50 | $2,51 | $2,20 | 11,60K |
| 2026-06-03 | $2,49 | -0,20 % | $2,51 | $2,75 | $2,29 | 5,70K |
| 2026-06-02 | $2,50 | -8,09 % | $2,60 | $2,84 | $2,32 | 12,40K |
| 2026-06-01 | $2,72 | -4,56 % | $2,70 | $2,90 | $2,70 | 37,10K |
| 2026-05-29 | $2,85 | +1,79 % | $2,90 | $3,17 | $2,75 | 12,60K |
| 2026-05-28 | $2,80 | +6,46 % | $2,62 | $2,84 | $2,43 | 12,40K |
| 2026-05-27 | $2,63 | -0,38 % | $2,45 | $2,70 | $2,41 | 14,70K |
| 2026-05-26 | $2,64 | 0,00 % | $2,19 | $2,67 | $2,19 | 10,00K |