Surf Air Mobility, Inc. SRFM
NYSE · Vereinigte Staaten · Transport
$1,16-0,04 (-3,75 %)
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 | $1,18 | -1,67 % | $1,15 | $1,25 | $1,14 | 3,81M |
| 2026-09-30 | $1,20 | 0,00 % | $1,20 | $1,34 | $1,12 | 10,70M |
| 2026-09-29 | $1,20 | +0,84 % | $1,19 | $1,20 | $1,10 | 5,09M |
| 2026-09-28 | $1,19 | +7,21 % | $1,13 | $1,20 | $1,08 | 10,07M |
| 2026-09-25 | $1,11 | +20,39 % | $0,94 | $1,14 | $0,94 | 17,42M |
| 2026-09-24 | $0,92 | +4,30 % | $0,89 | $0,95 | $0,85 | 8,23M |
| 2026-09-23 | $0,88 | +14,81 % | $0,84 | $0,95 | $0,82 | 21,50M |
| 2026-09-22 | $0,77 | +14,93 % | $0,68 | $0,81 | $0,67 | 6,81M |
| 2026-09-21 | $0,67 | -4,01 % | $0,72 | $0,72 | $0,66 | 3,91M |
| 2026-09-18 | $0,70 | +9,92 % | $0,67 | $0,72 | $0,63 | 7,37M |
| 2026-09-17 | $0,63 | +27,77 % | $0,60 | $0,73 | $0,55 | 45,89M |
| 2026-09-16 | $0,50 | +5,97 % | $0,47 | $0,53 | $0,46 | 3,28M |
| 2026-09-15 | $0,47 | -2,70 % | $0,48 | $0,48 | $0,46 | 2,35M |
| 2026-09-14 | $0,48 | -5,30 % | $0,52 | $0,53 | $0,46 | 6,56M |
| 2026-09-11 | $0,51 | -11,94 % | $0,59 | $0,59 | $0,50 | 4,49M |
| 2026-09-10 | $0,58 | -5,86 % | $0,60 | $0,62 | $0,57 | 1,88M |
| 2026-09-09 | $0,61 | -2,54 % | $0,64 | $0,64 | $0,61 | 1,35M |
| 2026-09-08 | $0,63 | -5,97 % | $0,67 | $0,68 | $0,61 | 2,21M |
| 2026-09-04 | $0,67 | -0,45 % | $0,66 | $0,69 | $0,66 | 664,30K |
| 2026-09-03 | $0,67 | +1,82 % | $0,66 | $0,68 | $0,65 | 940,10K |
| 2026-09-02 | $0,66 | -1,05 % | $0,67 | $0,69 | $0,65 | 1,13M |
| 2026-09-01 | $0,67 | -4,98 % | $0,69 | $0,69 | $0,65 | 1,12M |
| 2026-08-31 | $0,70 | -2,09 % | $0,70 | $0,71 | $0,69 | 986,80K |
| 2026-08-28 | $0,72 | -0,97 % | $0,75 | $0,75 | $0,70 | 1,97M |
| 2026-08-27 | $0,73 | +4,92 % | $0,71 | $0,74 | $0,70 | 1,95M |
| 2026-08-26 | $0,69 | +3,75 % | $0,69 | $0,71 | $0,67 | 1,77M |
| 2026-08-25 | $0,67 | +1,06 % | $0,67 | $0,68 | $0,64 | 1,22M |
| 2026-08-24 | $0,66 | -8,47 % | $0,72 | $0,72 | $0,65 | 1,50M |
| 2026-08-21 | $0,72 | +1,69 % | $0,74 | $0,75 | $0,71 | 2,16M |
| 2026-08-20 | $0,71 | +2,31 % | $0,68 | $0,71 | $0,67 | 1,41M |
| 2026-08-19 | $0,69 | +3,44 % | $0,67 | $0,69 | $0,64 | 2,32M |
| 2026-08-18 | $0,67 | -3,04 % | $0,67 | $0,69 | $0,63 | 3,59M |
| 2026-08-17 | $0,69 | -4,96 % | $0,72 | $0,74 | $0,69 | 3,10M |
| 2026-08-14 | $0,73 | -8,22 % | $0,79 | $0,80 | $0,71 | 3,33M |
| 2026-08-13 | $0,79 | -0,38 % | $0,80 | $0,80 | $0,76 | 2,61M |
| 2026-08-12 | $0,79 | -0,75 % | $0,82 | $0,82 | $0,77 | 1,66M |
| 2026-08-11 | $0,80 | -5,99 % | $0,85 | $0,85 | $0,76 | 2,75M |
| 2026-08-10 | $0,85 | -1,39 % | $0,91 | $0,94 | $0,80 | 3,16M |
| 2026-08-07 | $0,86 | +6,81 % | $0,82 | $0,88 | $0,80 | 2,17M |
| 2026-08-06 | $0,81 | -2,30 % | $0,81 | $0,85 | $0,79 | 1,94M |
| 2026-08-05 | $0,83 | -0,12 % | $0,84 | $0,86 | $0,80 | 2,21M |
| 2026-08-04 | $0,83 | +5,48 % | $0,81 | $0,84 | $0,80 | 1,81M |
| 2026-08-03 | $0,79 | +2,61 % | $0,79 | $0,81 | $0,75 | 1,42M |
| 2026-07-31 | $0,76 | +1,46 % | $0,78 | $0,79 | $0,74 | 770,20K |
| 2026-07-30 | $0,75 | +7,25 % | $0,77 | $0,77 | $0,71 | 1,12M |
| 2026-07-29 | $0,70 | -8,70 % | $0,75 | $0,76 | $0,69 | 1,75M |
| 2026-07-28 | $0,77 | -3,14 % | $0,80 | $0,81 | $0,73 | 1,48M |
| 2026-07-27 | $0,80 | +0,51 % | $0,82 | $0,86 | $0,77 | 1,83M |
| 2026-07-24 | $0,79 | +0,25 % | $0,80 | $0,82 | $0,77 | 1,18M |
| 2026-07-23 | $0,79 | -2,35 % | $0,82 | $0,85 | $0,76 | 1,61M |
| 2026-07-22 | $0,81 | +4,53 % | $0,80 | $0,84 | $0,78 | 2,17M |
| 2026-07-21 | $0,77 | +5,75 % | $0,75 | $0,80 | $0,75 | 1,79M |
| 2026-07-20 | $0,73 | +0,41 % | $0,75 | $0,75 | $0,71 | 1,57M |
| 2026-07-17 | $0,73 | -2,02 % | $0,72 | $0,78 | $0,67 | 2,59M |
| 2026-07-16 | $0,74 | -8,83 % | $0,81 | $0,83 | $0,74 | 3,77M |
| 2026-07-15 | $0,81 | -5,56 % | $0,86 | $0,87 | $0,81 | 2,21M |
| 2026-07-14 | $0,86 | +1,53 % | $0,84 | $0,88 | $0,84 | 1,70M |
| 2026-07-13 | $0,85 | -8,50 % | $0,91 | $0,92 | $0,84 | 3,79M |
| 2026-07-10 | $0,93 | -2,21 % | $0,96 | $0,96 | $0,91 | 2,20M |
| 2026-07-09 | $0,95 | +5,67 % | $0,91 | $0,98 | $0,91 | 3,56M |
| 2026-07-08 | $0,90 | -1,43 % | $0,90 | $0,91 | $0,88 | 3,49M |
| 2026-07-07 | $0,91 | -5,98 % | $0,96 | $0,98 | $0,90 | 5,70M |
| 2026-07-06 | $0,97 | -6,73 % | $1,01 | $1,04 | $0,95 | 9,07M |
| 2026-07-02 | $1,04 | 0,00 % | $1,13 | $1,26 | $1,00 | 31,13M |
| 2026-07-01 | $1,04 | -10,34 % | $1,13 | $1,16 | $1,00 | 9,66M |
| 2026-06-30 | $1,16 | +24,73 % | $0,89 | $1,30 | $0,88 | 45,83M |
| 2026-06-29 | $0,93 | +3,10 % | $1,20 | $1,21 | $0,86 | 108,16M |
| 2026-06-26 | $0,90 | -0,88 % | $0,91 | $0,95 | $0,87 | 3,43M |
| 2026-06-25 | $0,91 | +8,08 % | $0,88 | $0,95 | $0,85 | 3,60M |
| 2026-06-24 | $0,84 | -19,81 % | $1,04 | $1,07 | $0,84 | 8,20M |
| 2026-06-23 | $1,05 | -1,87 % | $1,05 | $1,06 | $1,03 | 3,14M |
| 2026-06-22 | $1,07 | -8,55 % | $1,16 | $1,16 | $1,05 | 4,99M |
| 2026-06-18 | $1,17 | +6,36 % | $1,13 | $1,20 | $1,13 | 5,65M |
| 2026-06-17 | $1,10 | -1,79 % | $1,12 | $1,17 | $1,10 | 3,62M |
| 2026-06-16 | $1,12 | 0,00 % | $1,12 | $1,16 | $1,10 | 2,09M |
| 2026-06-15 | $1,12 | +3,70 % | $1,09 | $1,18 | $1,09 | 2,71M |
| 2026-06-12 | $1,08 | -2,70 % | $1,11 | $1,12 | $1,07 | 2,62M |
| 2026-06-11 | $1,11 | +1,83 % | $1,10 | $1,12 | $1,06 | 2,82M |
| 2026-06-10 | $1,09 | -1,80 % | $1,10 | $1,17 | $1,08 | 2,42M |
| 2026-06-09 | $1,11 | 0,00 % | $1,12 | $1,17 | $1,09 | 3,48M |
| 2026-06-08 | $1,11 | +0,91 % | $1,12 | $1,18 | $1,11 | 2,69M |
| 2026-06-05 | $1,10 | -5,17 % | $1,15 | $1,18 | $1,08 | 4,56M |
| 2026-06-04 | $1,16 | +6,42 % | $1,10 | $1,29 | $1,10 | 6,95M |
| 2026-06-03 | $1,09 | -3,54 % | $1,12 | $1,13 | $1,08 | 4,09M |
| 2026-06-02 | $1,13 | -2,59 % | $1,16 | $1,17 | $1,12 | 3,89M |
| 2026-06-01 | $1,16 | -6,45 % | $1,21 | $1,22 | $1,15 | 3,86M |
| 2026-05-29 | $1,24 | -3,88 % | $1,31 | $1,31 | $1,20 | 2,98M |
| 2026-05-28 | $1,29 | 0,00 % | $1,26 | $1,35 | $1,23 | 3,16M |
| 2026-05-27 | $1,29 | +2,38 % | $1,29 | $1,34 | $1,28 | 2,15M |
| 2026-05-26 | $1,26 | +1,61 % | $1,28 | $1,36 | $1,26 | 4,12M |