STAK INC. Class A STAK
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$1,10-0,01 (-0,90 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,10 | -0,90 % | $1,10 | $1,10 | $1,10 | 20,66K |
| 2026-10-01 | $1,11 | +1,83 % | $1,09 | $1,13 | $1,07 | 278,30K |
| 2026-09-30 | $1,09 | -1,80 % | $1,14 | $1,14 | $1,07 | 207,10K |
| 2026-09-29 | $1,11 | -6,72 % | $1,11 | $1,14 | $1,07 | 303,20K |
| 2026-09-28 | $1,19 | +1,71 % | $1,17 | $1,20 | $1,06 | 638,20K |
| 2026-09-25 | $1,17 | -18,75 % | $1,23 | $1,30 | $1,08 | 2,41M |
| 2026-09-24 | $1,44 | +53,19 % | $0,95 | $1,74 | $0,93 | 45,26M |
| 2026-09-23 | $0,94 | -10,48 % | $1,02 | $1,02 | $0,94 | 398,60K |
| 2026-09-22 | $1,05 | -2,78 % | $1,07 | $1,08 | $1,03 | 175,80K |
| 2026-09-21 | $1,08 | +0,93 % | $1,07 | $1,11 | $1,07 | 144,60K |
| 2026-09-18 | $1,07 | 0,00 % | $1,07 | $1,13 | $1,06 | 344,50K |
| 2026-09-17 | $1,07 | -6,96 % | $1,12 | $1,15 | $1,05 | 361,70K |
| 2026-09-16 | $1,15 | +0,88 % | $1,16 | $1,17 | $1,08 | 519,60K |
| 2026-09-15 | $1,14 | -0,87 % | $1,14 | $1,18 | $1,11 | 1,20M |
| 2026-09-14 | $1,15 | -2,54 % | $1,20 | $1,22 | $1,13 | 273,60K |
| 2026-09-11 | $1,18 | -4,84 % | $1,22 | $1,22 | $1,17 | 284,40K |
| 2026-09-10 | $1,24 | +1,64 % | $1,29 | $1,37 | $1,19 | 1,11M |
| 2026-09-09 | $1,22 | -1,61 % | $1,27 | $1,33 | $1,22 | 332,10K |
| 2026-09-08 | $1,24 | +3,33 % | $1,22 | $1,31 | $1,21 | 322,50K |
| 2026-09-04 | $1,20 | -1,64 % | $1,21 | $1,24 | $1,18 | 166,30K |
| 2026-09-03 | $1,22 | -1,61 % | $1,22 | $1,24 | $1,19 | 243,40K |
| 2026-09-02 | $1,24 | -4,62 % | $1,29 | $1,34 | $1,22 | 425,20K |
| 2026-09-01 | $1,30 | -0,76 % | $1,27 | $1,35 | $1,25 | 326,30K |
| 2026-08-31 | $1,31 | +3,15 % | $1,27 | $1,32 | $1,25 | 157,70K |
| 2026-08-28 | $1,27 | -3,79 % | $1,28 | $1,31 | $1,25 | 205,60K |
| 2026-08-27 | $1,32 | -2,22 % | $1,31 | $1,34 | $1,28 | 235,60K |
| 2026-08-26 | $1,35 | +0,75 % | $1,32 | $1,36 | $1,28 | 273,70K |
| 2026-08-25 | $1,34 | +0,75 % | $1,30 | $1,35 | $1,30 | 410,60K |
| 2026-08-24 | $1,33 | +9,02 % | $1,22 | $1,38 | $1,18 | 1,28M |
| 2026-08-21 | $1,22 | -3,94 % | $1,29 | $1,34 | $1,21 | 4,05M |
| 2026-08-20 | $1,27 | -8,63 % | $1,39 | $1,41 | $1,10 | 1,24M |
| 2026-08-19 | $1,39 | -7,33 % | $1,50 | $1,50 | $1,38 | 670,30K |
| 2026-08-18 | $1,50 | -3,85 % | $1,56 | $1,59 | $1,50 | 424,60K |
| 2026-08-17 | $1,56 | -11,36 % | $1,75 | $1,85 | $1,56 | 1,08M |
| 2026-08-14 | $1,76 | +11,39 % | $1,55 | $1,87 | $1,51 | 1,56M |
| 2026-08-13 | $1,58 | -1,25 % | $1,54 | $1,62 | $1,50 | 1,07M |
| 2026-08-12 | $1,60 | +11,11 % | $1,39 | $1,73 | $1,35 | 2,27M |
| 2026-08-11 | $1,44 | -12,73 % | $1,50 | $1,55 | $1,42 | 2,14M |
| 2026-08-10 | $1,65 | -2,94 % | $1,64 | $1,70 | $1,62 | 580,90K |
| 2026-08-07 | $1,70 | -8,11 % | $1,75 | $1,80 | $1,68 | 748,10K |
| 2026-08-06 | $1,85 | -2,12 % | $1,76 | $1,93 | $1,74 | 715,90K |
| 2026-08-05 | $1,89 | +11,18 % | $1,71 | $1,94 | $1,71 | 1,16M |
| 2026-08-04 | $1,70 | -13,71 % | $1,92 | $1,97 | $1,65 | 2,09M |
| 2026-08-03 | $1,97 | +2,07 % | $1,95 | $2,10 | $1,87 | 1,07M |
| 2026-07-31 | $1,93 | -5,85 % | $2,13 | $2,30 | $1,80 | 5,29M |
| 2026-07-30 | $2,05 | -15,64 % | $2,98 | $3,00 | $2,05 | 15,92M |
| 2026-07-29 | $2,43 | +10,96 % | $2,23 | $2,78 | $2,11 | 8,26M |
| 2026-07-28 | $2,19 | -13,10 % | $2,46 | $2,57 | $1,63 | 4,94M |
| 2026-07-27 | $2,52 | -72,82 % | $3,34 | $5,36 | $2,33 | 13,51M |
| 2026-07-24 | $9,27 | +602,27 % | $1,23 | $12,00 | $1,17 | 67,08M |
| 2026-07-23 | $1,32 | +0,76 % | $1,28 | $1,43 | $1,18 | 1,16M |
| 2026-07-22 | $1,31 | -9,03 % | $1,40 | $1,48 | $1,21 | 1,61M |
| 2026-07-21 | $1,44 | -14,29 % | $1,56 | $1,65 | $1,37 | 864,50K |
| 2026-07-20 | $1,68 | -12,50 % | $1,67 | $1,70 | $1,42 | 1,91M |
| 2026-07-17 | $1,92 | -46,37 % | $3,13 | $3,33 | $1,85 | 31,89M |
| 2026-07-16 | $3,58 | +68,08 % | $2,12 | $4,40 | $2,03 | 57,63M |
| 2026-07-15 | $2,13 | -4,48 % | $2,27 | $2,42 | $1,87 | 279,10K |
| 2026-07-14 | $2,23 | -40,13 % | $3,75 | $3,87 | $2,12 | 588,50K |
| 2026-07-13 | $3,72 | +10,53 % | $3,41 | $3,84 | $3,34 | 190,00K |
| 2026-07-10 | $3,37 | -6,65 % | $3,57 | $3,60 | $3,30 | 69,70K |
| 2026-07-09 | $3,61 | -9,30 % | $3,90 | $3,99 | $3,55 | 313,70K |
| 2026-07-08 | $3,98 | -1,97 % | $4,19 | $4,58 | $3,80 | 394,10K |
| 2026-07-07 | $4,06 | -3,79 % | $4,31 | $4,48 | $4,01 | 118,70K |
| 2026-07-06 | $4,22 | -3,87 % | $4,18 | $4,55 | $4,00 | 200,20K |
| 2026-07-02 | $4,39 | +6,04 % | $3,99 | $4,49 | $3,93 | 335,30K |
| 2026-07-01 | $4,14 | +8,66 % | $3,76 | $4,19 | $3,66 | 119,60K |
| 2026-06-30 | $3,81 | -12,61 % | $4,38 | $4,40 | $3,73 | 349,40K |
| 2026-06-29 | $4,36 | +2,11 % | $4,22 | $4,57 | $4,15 | 393,20K |
| 2026-06-26 | $4,27 | +5,43 % | $3,85 | $4,36 | $3,84 | 282,20K |
| 2026-06-25 | $4,05 | +10,05 % | $3,80 | $4,29 | $3,61 | 842,90K |
| 2026-06-24 | $3,68 | +4,55 % | $3,70 | $4,09 | $3,40 | 531,90K |
| 2026-06-23 | $3,52 | -30,84 % | $5,14 | $5,31 | $3,02 | 801,70K |
| 2026-06-22 | $5,09 | -12,69 % | $5,82 | $6,48 | $5,00 | 484,40K |
| 2026-06-18 | $5,83 | 0,00 % | $5,72 | $6,00 | $5,26 | 108,40K |
| 2026-06-17 | $5,83 | +6,00 % | $5,39 | $6,20 | $5,24 | 116,30K |
| 2026-06-16 | $5,50 | -5,34 % | $5,49 | $5,70 | $4,65 | 360,70K |
| 2026-06-15 | $5,81 | -24,74 % | $7,97 | $8,25 | $5,70 | 428,90K |
| 2026-06-12 | $7,72 | -4,93 % | $9,22 | $9,50 | $7,61 | 722,50K |
| 2026-06-11 | $8,12 | +7,12 % | $7,43 | $8,70 | $6,75 | 893,80K |
| 2026-06-10 | $7,58 | +34,16 % | $6,48 | $7,89 | $5,43 | 1,28M |
| 2026-06-09 | $5,65 | +10,14 % | $6,00 | $8,30 | $4,40 | 3,00M |
| 2026-06-08 | $5,13 | +4,06 % | $4,30 | $5,67 | $4,20 | 1,80M |
| 2026-06-05 | $4,93 | +16,27 % | $4,17 | $8,80 | $2,76 | 10,00M |
| 2026-06-04 | $4,24 | +17,45 % | $3,34 | $4,79 | $3,34 | 3,12M |
| 2026-06-03 | $3,61 | +90,00 % | $1,92 | $3,90 | $1,92 | 27,18M |
| 2026-06-02 | $1,90 | +94,87 % | $1,20 | $2,15 | $1,14 | 33,00M |
| 2026-06-01 | $0,98 | +1,56 % | $0,94 | $1,00 | $0,94 | 140,60K |
| 2026-05-29 | $0,96 | 0,00 % | $0,93 | $0,96 | $0,92 | 67,60K |
| 2026-05-28 | $0,96 | +1,05 % | $0,95 | $0,96 | $0,87 | 138,60K |
| 2026-05-27 | $0,95 | -4,52 % | $0,97 | $0,99 | $0,89 | 212,70K |