SRX Global Inc. SRXH
AMEX · Vereinigte Staaten · Technologiedienstleistungen
$1,61+0,06 (+3,87 %)
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 | $1,61 | +3,87 % | $1,56 | $1,63 | $1,50 | 619,80K |
| 2026-09-30 | $1,55 | -3,13 % | $1,58 | $1,60 | $1,55 | 247,10K |
| 2026-09-29 | $1,60 | +1,27 % | $1,69 | $1,69 | $1,58 | 399,10K |
| 2026-09-28 | $1,58 | -7,06 % | $1,68 | $1,68 | $1,58 | 513,70K |
| 2026-09-25 | $1,70 | -1,73 % | $1,73 | $1,79 | $1,67 | 1,05M |
| 2026-09-24 | $1,73 | +1,76 % | $1,70 | $1,79 | $1,69 | 758,60K |
| 2026-09-23 | $1,70 | -4,49 % | $1,77 | $1,82 | $1,68 | 880,30K |
| 2026-09-22 | $1,78 | +3,49 % | $1,74 | $1,83 | $1,68 | 921,30K |
| 2026-09-21 | $1,72 | +2,99 % | $1,72 | $1,85 | $1,66 | 1,16M |
| 2026-09-18 | $1,67 | +3,09 % | $1,64 | $1,79 | $1,64 | 1,15M |
| 2026-09-17 | $1,62 | +1,25 % | $1,63 | $1,66 | $1,57 | 358,60K |
| 2026-09-16 | $1,60 | -6,43 % | $1,70 | $1,72 | $1,57 | 461,80K |
| 2026-09-15 | $1,71 | +1,79 % | $1,65 | $1,72 | $1,63 | 438,30K |
| 2026-09-14 | $1,68 | +5,66 % | $1,58 | $1,70 | $1,56 | 880,70K |
| 2026-09-11 | $1,59 | +1,92 % | $1,58 | $1,66 | $1,55 | 570,20K |
| 2026-09-10 | $1,56 | +3,31 % | $1,48 | $1,64 | $1,47 | 984,60K |
| 2026-09-09 | $1,51 | -4,43 % | $1,56 | $1,60 | $1,51 | 444,60K |
| 2026-09-08 | $1,58 | +4,64 % | $1,51 | $1,60 | $1,51 | 358,10K |
| 2026-09-04 | $1,51 | -3,21 % | $1,56 | $1,57 | $1,49 | 346,80K |
| 2026-09-03 | $1,56 | 0,00 % | $1,55 | $1,59 | $1,50 | 719,40K |
| 2026-09-02 | $1,56 | -4,29 % | $1,61 | $1,65 | $1,52 | 538,20K |
| 2026-09-01 | $1,63 | -2,98 % | $1,66 | $1,70 | $1,59 | 673,70K |
| 2026-08-31 | $1,68 | -1,75 % | $1,70 | $1,71 | $1,62 | 805,20K |
| 2026-08-28 | $1,71 | -2,29 % | $1,77 | $1,78 | $1,71 | 597,20K |
| 2026-08-27 | $1,75 | -4,89 % | $1,84 | $2,02 | $1,75 | 1,39M |
| 2026-08-26 | $1,84 | +2,22 % | $1,77 | $1,87 | $1,73 | 758,00K |
| 2026-08-25 | $1,80 | -0,55 % | $1,82 | $1,84 | $1,76 | 584,40K |
| 2026-08-24 | $1,81 | -2,69 % | $1,86 | $1,86 | $1,77 | 387,60K |
| 2026-08-21 | $1,86 | +2,76 % | $1,85 | $1,94 | $1,82 | 688,60K |
| 2026-08-20 | $1,81 | -3,21 % | $1,86 | $1,88 | $1,80 | 393,50K |
| 2026-08-19 | $1,87 | +4,47 % | $1,78 | $1,90 | $1,75 | 897,20K |
| 2026-08-18 | $1,79 | -5,29 % | $1,84 | $1,93 | $1,76 | 1,04M |
| 2026-08-17 | $1,89 | -1,56 % | $1,93 | $2,04 | $1,83 | 1,20M |
| 2026-08-14 | $1,92 | +4,92 % | $1,71 | $2,00 | $1,71 | 1,51M |
| 2026-08-13 | $1,83 | -0,54 % | $1,82 | $1,85 | $1,67 | 1,65M |
| 2026-08-12 | $1,84 | 0,00 % | $1,86 | $1,93 | $1,80 | 981,30K |
| 2026-08-11 | $1,84 | +6,36 % | $1,75 | $1,89 | $1,64 | 928,40K |
| 2026-08-10 | $1,73 | +8,81 % | $1,56 | $1,79 | $1,56 | 1,64M |
| 2026-08-07 | $1,59 | +11,19 % | $1,44 | $1,59 | $1,41 | 1,10M |
| 2026-08-06 | $1,43 | +2,88 % | $1,42 | $1,49 | $1,37 | 954,60K |
| 2026-08-05 | $1,39 | +1,46 % | $1,37 | $1,39 | $1,30 | 718,30K |
| 2026-08-04 | $1,37 | -4,86 % | $1,45 | $1,50 | $1,33 | 1,36M |
| 2026-08-03 | $1,44 | +4,35 % | $1,37 | $1,49 | $1,32 | 1,07M |
| 2026-07-31 | $1,38 | -6,76 % | $1,51 | $1,51 | $1,37 | 1,06M |
| 2026-07-30 | $1,48 | +2,07 % | $1,46 | $1,72 | $1,46 | 1,76M |
| 2026-07-29 | $1,45 | -2,03 % | $1,46 | $1,59 | $1,42 | 990,80K |
| 2026-07-28 | $1,48 | -6,92 % | $1,57 | $1,64 | $1,45 | 1,44M |
| 2026-07-27 | $1,59 | -11,67 % | $1,77 | $1,89 | $1,59 | 1,23M |
| 2026-07-24 | $1,80 | 0,00 % | $1,74 | $1,85 | $1,63 | 1,70M |
| 2026-07-23 | $1,80 | -8,63 % | $1,92 | $1,98 | $1,80 | 1,38M |
| 2026-07-22 | $1,97 | -2,48 % | $1,86 | $2,06 | $1,76 | 2,69M |
| 2026-07-21 | $2,02 | -6,91 % | $2,10 | $2,16 | $1,91 | 3,44M |
| 2026-07-20 | $2,17 | -6,87 % | $2,23 | $2,27 | $2,11 | 1,79M |
| 2026-07-17 | $2,33 | -3,32 % | $2,35 | $2,59 | $2,25 | 2,79M |
| 2026-07-16 | $2,41 | +4,33 % | $2,25 | $2,49 | $2,01 | 8,90M |
| 2026-07-15 | $2,31 | 0,00 % | $2,17 | $2,35 | $2,02 | 4,00M |
| 2026-07-14 | $2,31 | -15,69 % | $2,62 | $2,89 | $2,18 | 9,64M |
| 2026-07-13 | $2,74 | +24,55 % | $2,17 | $2,80 | $2,06 | 9,35M |
| 2026-07-10 | $2,20 | -13,04 % | $2,16 | $2,31 | $1,89 | 16,60M |
| 2026-07-09 | $2,53 | +28,43 % | $1,90 | $3,25 | $1,61 | 56,16M |
| 2026-07-08 | $1,97 | +45,93 % | $1,18 | $2,50 | $0,96 | 64,71M |
| 2026-07-07 | $1,35 | -25,82 % | $1,72 | $1,72 | $1,17 | 10,86M |
| 2026-07-06 | $1,82 | -66,67 % | $4,90 | $4,90 | $1,42 | 12,59M |
| 2026-07-02 | $5,46 | 0,00 % | $5,46 | $5,46 | $5,46 | 0 |
| 2026-07-01 | $5,46 | 0,00 % | $5,46 | $5,46 | $5,46 | 0 |
| 2026-06-30 | $5,46 | 0,00 % | $5,46 | $5,46 | $5,46 | 0 |
| 2026-06-29 | $5,46 | 0,00 % | $5,46 | $5,46 | $5,46 | 0 |
| 2026-06-26 | $5,46 | 0,00 % | $5,46 | $5,46 | $5,46 | 0 |
| 2026-06-25 | $5,46 | 0,00 % | $5,46 | $5,46 | $5,46 | 0 |
| 2026-06-24 | $5,46 | 0,00 % | $5,46 | $5,46 | $5,46 | 0 |
| 2026-06-23 | $5,46 | -18,75 % | $6,36 | $6,84 | $5,10 | 1,70M |
| 2026-06-22 | $6,72 | -10,40 % | $7,80 | $7,80 | $6,48 | 2,33M |
| 2026-06-18 | $7,50 | -37,50 % | $10,80 | $10,98 | $6,90 | 6,58M |
| 2026-06-17 | $12,00 | +5,26 % | $11,64 | $15,00 | $11,40 | 3,43M |
| 2026-06-16 | $11,40 | +21,02 % | $9,36 | $12,60 | $8,88 | 3,20M |
| 2026-06-15 | $9,42 | +6,08 % | $9,00 | $10,02 | $8,40 | 2,42M |
| 2026-06-12 | $8,88 | +17,46 % | $7,62 | $9,18 | $7,50 | 2,08M |
| 2026-06-11 | $7,56 | 0,00 % | $7,32 | $7,62 | $7,20 | 444,70K |
| 2026-06-10 | $7,56 | +4,13 % | $7,14 | $7,80 | $7,14 | 536,74K |
| 2026-06-09 | $7,26 | -3,20 % | $7,50 | $7,50 | $7,08 | 611,25K |
| 2026-06-08 | $7,50 | +3,31 % | $7,68 | $7,68 | $6,96 | 827,15K |
| 2026-06-05 | $7,26 | -6,92 % | $8,04 | $8,64 | $7,08 | 1,15M |
| 2026-06-04 | $7,80 | +9,24 % | $7,20 | $7,80 | $6,96 | 769,96K |
| 2026-06-03 | $7,14 | -7,03 % | $7,68 | $7,80 | $7,02 | 503,17K |
| 2026-06-02 | $7,68 | +7,56 % | $7,20 | $7,80 | $7,14 | 660,79K |
| 2026-06-01 | $7,14 | +7,21 % | $6,90 | $7,20 | $6,66 | 807,86K |
| 2026-05-29 | $6,66 | -4,31 % | $6,96 | $7,20 | $6,66 | 660,11K |
| 2026-05-28 | $6,96 | -1,69 % | $7,02 | $7,02 | $6,48 | 647,59K |
| 2026-05-27 | $7,08 | -1,67 % | $7,08 | $7,14 | $6,60 | 547,94K |
| 2026-05-26 | $7,20 | -5,51 % | $7,50 | $7,50 | $7,08 | 497,37K |