Simpple Ltd. SPPL
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,98-0,02 (-1,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $1,98 | -0,50 % | $2,00 | $2,05 | $1,98 | 1,85K |
| 2026-09-30 | $1,99 | -0,50 % | $1,99 | $2,10 | $1,96 | 7,60K |
| 2026-09-29 | $2,00 | -2,91 % | $2,02 | $2,10 | $1,99 | 118,90K |
| 2026-09-28 | $2,06 | -1,44 % | $2,10 | $2,17 | $1,99 | 58,90K |
| 2026-09-25 | $2,09 | +5,56 % | $1,99 | $2,12 | $1,99 | 7,90K |
| 2026-09-24 | $1,98 | -8,76 % | $1,95 | $2,26 | $1,95 | 20,10K |
| 2026-09-23 | $2,17 | -7,26 % | $2,34 | $2,34 | $2,09 | 26,20K |
| 2026-09-22 | $2,34 | -2,50 % | $2,37 | $2,37 | $2,30 | 8,10K |
| 2026-09-21 | $2,40 | +1,27 % | $2,35 | $2,46 | $2,10 | 18,00K |
| 2026-09-18 | $2,37 | +9,72 % | $2,23 | $2,37 | $2,20 | 43,80K |
| 2026-09-17 | $2,16 | +14,29 % | $1,91 | $2,18 | $1,91 | 12,70K |
| 2026-09-16 | $1,89 | -20,25 % | $2,11 | $2,22 | $1,80 | 40,80K |
| 2026-09-15 | $2,37 | +9,98 % | $2,15 | $2,55 | $2,15 | 70,20K |
| 2026-09-14 | $2,15 | +16,49 % | $1,81 | $2,26 | $1,81 | 67,50K |
| 2026-09-11 | $1,85 | +6,32 % | $1,74 | $1,86 | $1,70 | 16,10K |
| 2026-09-10 | $1,74 | -6,45 % | $1,81 | $1,81 | $1,74 | 1,10K |
| 2026-09-09 | $1,86 | -4,12 % | $1,84 | $1,89 | $1,78 | 104,00K |
| 2026-09-08 | $1,94 | +7,18 % | $1,74 | $2,00 | $1,74 | 126,30K |
| 2026-09-04 | $1,81 | -0,55 % | $1,80 | $1,87 | $1,65 | 134,50K |
| 2026-09-03 | $1,82 | -7,61 % | $1,92 | $1,95 | $1,80 | 96,10K |
| 2026-09-02 | $1,97 | -1,99 % | $2,07 | $2,30 | $1,85 | 114,10K |
| 2026-09-01 | $2,01 | +0,50 % | $2,01 | $2,13 | $2,01 | 18,70K |
| 2026-08-31 | $2,00 | -4,31 % | $2,09 | $2,19 | $1,99 | 99,40K |
| 2026-08-28 | $2,09 | -2,34 % | $2,08 | $2,16 | $2,05 | 196,10K |
| 2026-08-27 | $2,14 | +0,47 % | $2,08 | $2,15 | $2,05 | 108,20K |
| 2026-08-26 | $2,13 | -4,05 % | $2,22 | $2,22 | $2,13 | 100,50K |
| 2026-08-25 | $2,22 | -2,63 % | $2,28 | $2,37 | $2,05 | 237,80K |
| 2026-08-24 | $2,28 | +5,07 % | $2,27 | $2,37 | $2,19 | 139,70K |
| 2026-08-21 | $2,17 | -1,81 % | $2,30 | $2,34 | $2,15 | 34,50K |
| 2026-08-20 | $2,21 | +0,45 % | $2,36 | $2,51 | $2,21 | 115,60K |
| 2026-08-19 | $2,20 | -6,78 % | $2,33 | $2,37 | $2,20 | 161,00K |
| 2026-08-18 | $2,36 | 0,00 % | $2,36 | $2,47 | $2,26 | 229,30K |
| 2026-08-17 | $2,36 | +0,38 % | $2,30 | $2,43 | $2,30 | 162,10K |
| 2026-08-14 | $2,35 | -2,45 % | $2,49 | $2,50 | $2,19 | 247,80K |
| 2026-08-13 | $2,41 | 0,00 % | $2,41 | $2,59 | $2,14 | 331,80K |
| 2026-08-12 | $2,41 | +3,88 % | $2,29 | $2,41 | $2,20 | 29,70K |
| 2026-08-11 | $2,32 | -2,52 % | $2,31 | $2,40 | $2,25 | 51,30K |
| 2026-08-10 | $2,38 | -6,30 % | $2,47 | $2,48 | $2,34 | 10,40K |
| 2026-08-07 | $2,54 | +8,55 % | $2,30 | $2,56 | $2,12 | 34,90K |
| 2026-08-06 | $2,34 | +15,84 % | $2,08 | $2,39 | $1,89 | 63,70K |
| 2026-08-05 | $2,02 | -42,78 % | $3,28 | $3,28 | $1,65 | 540,70K |
| 2026-08-04 | $3,53 | -2,22 % | $3,50 | $3,55 | $3,49 | 5,50K |
| 2026-08-03 | $3,61 | +4,03 % | $3,45 | $3,62 | $3,41 | 37,50K |
| 2026-07-31 | $3,47 | +4,52 % | $3,31 | $3,47 | $3,31 | 56,40K |
| 2026-07-30 | $3,32 | 0,00 % | $3,32 | $3,35 | $3,31 | 3,70K |
| 2026-07-29 | $3,32 | +4,83 % | $3,29 | $3,53 | $3,21 | 38,30K |
| 2026-07-28 | $3,17 | -2,85 % | $3,15 | $3,28 | $2,97 | 11,00K |
| 2026-07-27 | $3,26 | +3,49 % | $3,15 | $3,26 | $3,15 | 4,00K |
| 2026-07-24 | $3,15 | -4,83 % | $3,26 | $3,30 | $3,13 | 6,30K |
| 2026-07-23 | $3,31 | -0,60 % | $3,45 | $3,50 | $3,20 | 29,50K |
| 2026-07-22 | $3,33 | 0,00 % | $3,34 | $3,34 | $3,25 | 3,30K |
| 2026-07-21 | $3,33 | -1,48 % | $3,32 | $3,65 | $3,20 | 352,10K |
| 2026-07-20 | $3,38 | +5,96 % | $3,22 | $3,39 | $3,19 | 9,70K |
| 2026-07-17 | $3,19 | -0,93 % | $3,16 | $3,61 | $3,16 | 76,90K |
| 2026-07-16 | $3,22 | -4,45 % | $3,36 | $3,38 | $3,22 | 1,30K |
| 2026-07-15 | $3,37 | +1,51 % | $3,32 | $3,38 | $3,13 | 102,20K |
| 2026-07-14 | $3,32 | -5,14 % | $3,48 | $3,58 | $3,32 | 21,30K |
| 2026-07-13 | $3,50 | -3,85 % | $3,63 | $3,65 | $3,50 | 8,40K |
| 2026-07-10 | $3,64 | +1,11 % | $3,64 | $3,69 | $3,56 | 8,20K |
| 2026-07-09 | $3,60 | -1,10 % | $3,59 | $3,60 | $3,47 | 58,70K |
| 2026-07-08 | $3,64 | +7,69 % | $3,38 | $3,65 | $3,34 | 88,70K |
| 2026-07-07 | $3,38 | -5,85 % | $3,66 | $3,70 | $3,38 | 107,00K |
| 2026-07-06 | $3,59 | +3,16 % | $3,48 | $3,66 | $3,48 | 46,90K |
| 2026-07-02 | $3,48 | -6,70 % | $3,77 | $3,79 | $3,39 | 141,80K |
| 2026-07-01 | $3,73 | -4,11 % | $3,90 | $3,90 | $3,71 | 69,30K |
| 2026-06-30 | $3,89 | 0,00 % | $3,91 | $4,00 | $3,85 | 1,22M |
| 2026-06-29 | $3,89 | -0,77 % | $3,92 | $3,98 | $3,83 | 2,22M |
| 2026-06-26 | $3,92 | +3,16 % | $3,75 | $4,20 | $3,70 | 874,10K |
| 2026-06-25 | $3,80 | +2,15 % | $3,79 | $3,86 | $3,61 | 385,70K |
| 2026-06-24 | $3,72 | -2,87 % | $3,85 | $3,89 | $3,72 | 427,90K |
| 2026-06-23 | $3,83 | +2,41 % | $3,69 | $3,88 | $3,69 | 465,70K |
| 2026-06-22 | $3,74 | +1,91 % | $3,59 | $3,94 | $3,59 | 1,06M |
| 2026-06-18 | $3,67 | +1,38 % | $3,63 | $3,70 | $3,57 | 541,30K |
| 2026-06-17 | $3,62 | +1,97 % | $3,56 | $3,68 | $3,55 | 1,23M |
| 2026-06-16 | $3,55 | 0,00 % | $3,54 | $3,70 | $3,50 | 4,58M |
| 2026-06-15 | $3,55 | +0,57 % | $3,54 | $3,77 | $3,50 | 2,52M |
| 2026-06-12 | $3,53 | -5,87 % | $3,76 | $3,76 | $3,45 | 695,40K |
| 2026-06-11 | $3,75 | -1,06 % | $3,77 | $3,85 | $3,75 | 1,71M |
| 2026-06-10 | $3,79 | +1,07 % | $3,75 | $3,80 | $3,71 | 402,60K |
| 2026-06-09 | $3,75 | -0,27 % | $3,72 | $3,83 | $3,66 | 2,76M |
| 2026-06-08 | $3,76 | -0,53 % | $3,78 | $3,82 | $3,69 | 2,51M |
| 2026-06-05 | $3,78 | +2,16 % | $3,73 | $3,95 | $3,62 | 2,87M |
| 2026-06-04 | $3,70 | -2,12 % | $3,70 | $4,00 | $3,67 | 2,90M |
| 2026-06-03 | $3,78 | -3,08 % | $3,70 | $4,00 | $3,66 | 1,76M |
| 2026-06-02 | $3,90 | +8,64 % | $3,65 | $3,97 | $3,55 | 8,02M |
| 2026-06-01 | $3,59 | 0,00 % | $3,65 | $3,74 | $3,20 | 681,60K |
| 2026-05-29 | $3,59 | +35,47 % | $2,56 | $3,71 | $2,55 | 640,40K |
| 2026-05-28 | $2,65 | +3,43 % | $2,45 | $2,66 | $2,45 | 127,60K |
| 2026-05-27 | $2,56 | -0,31 % | $2,60 | $2,60 | $2,54 | 60,50K |
| 2026-05-26 | $2,57 | -1,91 % | $2,60 | $2,75 | $2,55 | 45,50K |