System1, Inc. Class A SST
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$2,64+0,02 (+0,76 %)
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 | $2,64 | +0,76 % | $2,63 | $2,71 | $2,55 | 66,90K |
| 2026-09-30 | $2,62 | -2,96 % | $2,72 | $2,75 | $2,60 | 41,40K |
| 2026-09-29 | $2,70 | -0,37 % | $2,75 | $2,87 | $2,61 | 122,70K |
| 2026-09-28 | $2,71 | -3,90 % | $2,85 | $2,98 | $2,71 | 121,40K |
| 2026-09-25 | $2,82 | -8,44 % | $3,09 | $3,11 | $2,80 | 185,40K |
| 2026-09-24 | $3,08 | -1,91 % | $3,15 | $3,27 | $3,00 | 257,20K |
| 2026-09-23 | $3,14 | -9,51 % | $3,46 | $3,70 | $3,08 | 332,10K |
| 2026-09-22 | $3,47 | -10,57 % | $3,93 | $4,15 | $3,39 | 242,60K |
| 2026-09-21 | $3,88 | +16,52 % | $3,30 | $4,38 | $3,22 | 834,90K |
| 2026-09-18 | $3,33 | +3,42 % | $3,24 | $3,53 | $3,06 | 339,60K |
| 2026-09-17 | $3,22 | +3,87 % | $3,13 | $3,24 | $3,06 | 134,80K |
| 2026-09-16 | $3,10 | -6,63 % | $3,31 | $3,31 | $3,04 | 166,70K |
| 2026-09-15 | $3,32 | +1,84 % | $3,25 | $3,35 | $3,15 | 196,70K |
| 2026-09-14 | $3,26 | -4,68 % | $3,41 | $3,51 | $3,20 | 290,30K |
| 2026-09-11 | $3,42 | -10,94 % | $3,75 | $4,18 | $3,41 | 372,10K |
| 2026-09-10 | $3,84 | -12,93 % | $4,25 | $4,70 | $3,73 | 653,40K |
| 2026-09-09 | $4,41 | -11,80 % | $5,05 | $5,15 | $4,30 | 1,01M |
| 2026-09-08 | $5,00 | +30,55 % | $4,04 | $5,45 | $3,81 | 6,19M |
| 2026-09-04 | $3,83 | +1,86 % | $4,00 | $4,45 | $3,42 | 2,01M |
| 2026-09-03 | $3,76 | +24,92 % | $3,25 | $3,87 | $3,16 | 2,12M |
| 2026-09-02 | $3,01 | +5,99 % | $2,73 | $3,30 | $2,68 | 1,77M |
| 2026-09-01 | $2,84 | +26,79 % | $2,50 | $2,85 | $2,28 | 2,20M |
| 2026-08-31 | $2,24 | +18,52 % | $1,96 | $2,63 | $1,91 | 9,17M |
| 2026-08-28 | $1,89 | +1,61 % | $1,82 | $1,92 | $1,81 | 41,00K |
| 2026-08-27 | $1,86 | +0,54 % | $1,89 | $1,94 | $1,82 | 57,10K |
| 2026-08-26 | $1,85 | -2,12 % | $1,85 | $2,01 | $1,85 | 91,90K |
| 2026-08-25 | $1,89 | -2,07 % | $1,91 | $1,93 | $1,75 | 89,90K |
| 2026-08-24 | $1,93 | 0,00 % | $1,97 | $2,00 | $1,79 | 139,30K |
| 2026-08-21 | $1,93 | -0,52 % | $1,92 | $2,06 | $1,88 | 30,20K |
| 2026-08-20 | $1,94 | -5,83 % | $2,01 | $2,07 | $1,85 | 47,50K |
| 2026-08-19 | $2,06 | +0,98 % | $2,04 | $2,14 | $1,98 | 55,80K |
| 2026-08-18 | $2,04 | -7,69 % | $2,22 | $2,31 | $1,92 | 135,90K |
| 2026-08-17 | $2,21 | -5,96 % | $2,30 | $2,68 | $2,11 | 350,40K |
| 2026-08-14 | $2,35 | +38,24 % | $1,73 | $2,41 | $1,73 | 3,44M |
| 2026-08-13 | $1,70 | -10,05 % | $1,86 | $1,94 | $1,67 | 110,30K |
| 2026-08-12 | $1,89 | +11,18 % | $1,71 | $2,00 | $1,65 | 154,20K |
| 2026-08-11 | $1,70 | 0,00 % | $1,69 | $1,73 | $1,63 | 61,10K |
| 2026-08-10 | $1,70 | +1,80 % | $1,66 | $1,76 | $1,66 | 45,50K |
| 2026-08-07 | $1,67 | +0,60 % | $1,70 | $1,75 | $1,61 | 55,90K |
| 2026-08-06 | $1,66 | -1,19 % | $1,65 | $1,69 | $1,60 | 43,70K |
| 2026-08-05 | $1,68 | -16,42 % | $1,99 | $2,00 | $1,68 | 79,40K |
| 2026-08-04 | $2,01 | +14,20 % | $1,83 | $2,06 | $1,79 | 66,50K |
| 2026-08-03 | $1,76 | +1,15 % | $1,71 | $1,80 | $1,70 | 30,40K |
| 2026-07-31 | $1,74 | -1,69 % | $1,78 | $1,85 | $1,69 | 15,10K |
| 2026-07-30 | $1,77 | +1,72 % | $1,75 | $1,80 | $1,71 | 30,10K |
| 2026-07-29 | $1,74 | -4,92 % | $1,78 | $1,85 | $1,71 | 28,80K |
| 2026-07-28 | $1,83 | -4,19 % | $1,90 | $1,92 | $1,77 | 55,80K |
| 2026-07-27 | $1,91 | +4,37 % | $1,80 | $1,98 | $1,80 | 58,40K |
| 2026-07-24 | $1,83 | +1,10 % | $1,85 | $2,12 | $1,80 | 201,20K |
| 2026-07-23 | $1,81 | +0,56 % | $1,77 | $1,84 | $1,65 | 35,10K |
| 2026-07-22 | $1,80 | +3,45 % | $1,75 | $1,85 | $1,72 | 60,40K |
| 2026-07-21 | $1,74 | -0,57 % | $1,70 | $1,79 | $1,63 | 106,70K |
| 2026-07-20 | $1,75 | -0,57 % | $1,75 | $1,82 | $1,44 | 694,80K |
| 2026-07-17 | $1,76 | -7,85 % | $1,86 | $1,90 | $1,75 | 84,60K |
| 2026-07-16 | $1,91 | -24,80 % | $2,52 | $2,56 | $1,91 | 269,80K |
| 2026-07-15 | $2,54 | -2,31 % | $2,62 | $2,66 | $2,52 | 15,00K |
| 2026-07-14 | $2,60 | -0,38 % | $2,59 | $2,70 | $2,53 | 24,10K |
| 2026-07-13 | $2,61 | -1,88 % | $2,71 | $2,77 | $2,58 | 29,10K |
| 2026-07-10 | $2,66 | +2,31 % | $2,60 | $2,74 | $2,50 | 16,50K |
| 2026-07-09 | $2,60 | +1,56 % | $2,54 | $2,65 | $2,52 | 24,30K |
| 2026-07-08 | $2,56 | -0,39 % | $2,51 | $2,66 | $2,50 | 24,10K |
| 2026-07-07 | $2,57 | -8,54 % | $2,75 | $2,79 | $2,51 | 37,40K |
| 2026-07-06 | $2,81 | +12,40 % | $2,54 | $2,87 | $2,41 | 78,40K |
| 2026-07-02 | $2,50 | -1,57 % | $2,56 | $2,56 | $2,25 | 109,80K |
| 2026-07-01 | $2,54 | +9,96 % | $2,36 | $2,60 | $2,36 | 56,60K |
| 2026-06-30 | $2,31 | -4,55 % | $2,42 | $2,53 | $2,31 | 32,90K |
| 2026-06-29 | $2,42 | -3,59 % | $2,54 | $2,60 | $2,36 | 84,40K |
| 2026-06-26 | $2,51 | +10,09 % | $2,27 | $2,59 | $2,27 | 139,00K |
| 2026-06-25 | $2,28 | -4,20 % | $2,39 | $2,46 | $2,26 | 57,40K |
| 2026-06-24 | $2,38 | -13,14 % | $2,69 | $2,79 | $2,37 | 119,20K |
| 2026-06-23 | $2,74 | -0,72 % | $2,79 | $2,88 | $2,66 | 34,80K |
| 2026-06-22 | $2,76 | -3,16 % | $2,81 | $2,89 | $2,76 | 38,60K |
| 2026-06-18 | $2,85 | -6,56 % | $3,10 | $3,10 | $2,81 | 33,60K |
| 2026-06-17 | $3,05 | -2,24 % | $3,10 | $3,18 | $2,99 | 80,10K |
| 2026-06-16 | $3,12 | +8,33 % | $2,86 | $3,12 | $2,75 | 200,90K |
| 2026-06-15 | $2,88 | -3,36 % | $3,00 | $3,07 | $2,88 | 64,30K |
| 2026-06-12 | $2,98 | -3,25 % | $3,06 | $3,18 | $2,95 | 45,30K |
| 2026-06-11 | $3,08 | +0,65 % | $3,08 | $3,18 | $2,97 | 56,60K |
| 2026-06-10 | $3,06 | +1,32 % | $2,97 | $3,12 | $2,95 | 65,40K |
| 2026-06-09 | $3,02 | -1,95 % | $3,10 | $3,22 | $3,01 | 65,50K |
| 2026-06-08 | $3,08 | +0,98 % | $3,07 | $3,22 | $3,00 | 42,00K |
| 2026-06-05 | $3,05 | -9,50 % | $3,34 | $3,34 | $3,03 | 87,50K |
| 2026-06-04 | $3,37 | +1,51 % | $3,24 | $3,50 | $3,10 | 115,60K |
| 2026-06-03 | $3,32 | -5,95 % | $3,46 | $3,46 | $3,11 | 103,50K |
| 2026-06-02 | $3,53 | +0,57 % | $3,47 | $3,88 | $3,33 | 220,10K |
| 2026-06-01 | $3,51 | +17,39 % | $3,00 | $3,78 | $2,90 | 635,80K |
| 2026-05-29 | $2,99 | +4,18 % | $2,85 | $3,00 | $2,79 | 152,30K |
| 2026-05-28 | $2,87 | -0,69 % | $2,87 | $3,01 | $2,80 | 173,20K |
| 2026-05-27 | $2,89 | +1,76 % | $2,77 | $2,92 | $2,71 | 82,80K |
| 2026-05-26 | $2,84 | -3,73 % | $2,92 | $3,06 | $2,75 | 272,30K |