SurgePays Inc SURG
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$0,1498-0,00 (-0,33 %)
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 | $0,15 | 0,00 % | $0,15 | $0,16 | $0,15 | 1,77M |
| 2026-09-30 | $0,15 | -0,66 % | $0,15 | $0,16 | $0,14 | 4,35M |
| 2026-09-29 | $0,15 | +11,03 % | $0,14 | $0,16 | $0,14 | 8,04M |
| 2026-09-28 | $0,14 | -6,85 % | $0,15 | $0,15 | $0,14 | 4,35M |
| 2026-09-25 | $0,15 | -2,67 % | $0,16 | $0,16 | $0,15 | 6,15M |
| 2026-09-24 | $0,15 | -0,66 % | $0,15 | $0,16 | $0,15 | 1,95M |
| 2026-09-23 | $0,15 | -6,21 % | $0,16 | $0,16 | $0,15 | 2,40M |
| 2026-09-22 | $0,16 | +0,63 % | $0,15 | $0,17 | $0,15 | 5,10M |
| 2026-09-21 | $0,16 | +6,67 % | $0,15 | $0,16 | $0,15 | 5,05M |
| 2026-09-18 | $0,15 | -4,46 % | $0,15 | $0,16 | $0,15 | 7,74M |
| 2026-09-17 | $0,16 | +9,03 % | $0,19 | $0,23 | $0,14 | 130,82M |
| 2026-09-16 | $0,14 | -4,64 % | $0,15 | $0,15 | $0,14 | 7,27M |
| 2026-09-15 | $0,15 | -5,63 % | $0,15 | $0,16 | $0,14 | 8,81M |
| 2026-09-14 | $0,16 | -7,51 % | $0,16 | $0,18 | $0,16 | 24,36M |
| 2026-09-11 | $0,17 | +4,85 % | $0,21 | $0,21 | $0,17 | 210,60M |
| 2026-09-10 | $0,17 | -4,62 % | $0,17 | $0,17 | $0,16 | 77,95M |
| 2026-09-09 | $0,17 | +6,13 % | $0,17 | $0,17 | $0,16 | 3,68M |
| 2026-09-08 | $0,16 | -1,81 % | $0,17 | $0,17 | $0,16 | 978,40K |
| 2026-09-04 | $0,17 | +0,61 % | $0,17 | $0,17 | $0,16 | 1,65M |
| 2026-09-03 | $0,17 | +0,61 % | $0,17 | $0,17 | $0,16 | 2,58M |
| 2026-09-02 | $0,16 | +5,13 % | $0,16 | $0,17 | $0,15 | 3,22M |
| 2026-09-01 | $0,16 | -6,59 % | $0,17 | $0,17 | $0,15 | 2,35M |
| 2026-08-31 | $0,17 | -3,47 % | $0,17 | $0,17 | $0,16 | 1,92M |
| 2026-08-28 | $0,17 | -1,70 % | $0,18 | $0,18 | $0,17 | 1,21M |
| 2026-08-27 | $0,18 | +1,15 % | $0,18 | $0,18 | $0,17 | 1,59M |
| 2026-08-26 | $0,17 | -5,95 % | $0,18 | $0,19 | $0,17 | 1,82M |
| 2026-08-25 | $0,19 | +9,47 % | $0,17 | $0,19 | $0,16 | 4,39M |
| 2026-08-24 | $0,17 | -1,17 % | $0,17 | $0,17 | $0,16 | 1,98M |
| 2026-08-21 | $0,17 | -2,29 % | $0,17 | $0,17 | $0,15 | 4,59M |
| 2026-08-20 | $0,17 | -28,57 % | $0,19 | $0,19 | $0,15 | 22,20M |
| 2026-08-19 | $0,25 | -8,24 % | $0,26 | $0,27 | $0,22 | 9,20M |
| 2026-08-18 | $0,27 | -3,96 % | $0,28 | $0,29 | $0,26 | 6,23M |
| 2026-08-17 | $0,28 | -1,42 % | $0,25 | $0,31 | $0,25 | 21,09M |
| 2026-08-14 | $0,28 | +14,17 % | $0,39 | $0,43 | $0,26 | 290,81M |
| 2026-08-13 | $0,25 | -9,52 % | $0,27 | $0,28 | $0,24 | 1,85M |
| 2026-08-12 | $0,27 | -9,30 % | $0,31 | $0,31 | $0,27 | 3,23M |
| 2026-08-11 | $0,30 | -0,33 % | $0,29 | $0,32 | $0,28 | 5,09M |
| 2026-08-10 | $0,30 | +4,14 % | $0,28 | $0,34 | $0,27 | 6,93M |
| 2026-08-07 | $0,29 | -10,77 % | $0,28 | $0,32 | $0,28 | 10,42M |
| 2026-08-06 | $0,32 | +45,74 % | $0,40 | $0,40 | $0,29 | 273,80M |
| 2026-08-05 | $0,22 | +6,19 % | $0,22 | $0,23 | $0,20 | 21,23M |
| 2026-08-04 | $0,21 | -1,41 % | $0,21 | $0,22 | $0,20 | 946,40K |
| 2026-08-03 | $0,21 | -2,29 % | $0,22 | $0,23 | $0,20 | 778,00K |
| 2026-07-31 | $0,22 | +0,93 % | $0,22 | $0,23 | $0,20 | 985,50K |
| 2026-07-30 | $0,22 | -8,09 % | $0,24 | $0,25 | $0,22 | 821,90K |
| 2026-07-29 | $0,23 | -2,08 % | $0,24 | $0,26 | $0,22 | 2,18M |
| 2026-07-28 | $0,24 | -0,83 % | $0,25 | $0,25 | $0,22 | 347,70K |
| 2026-07-27 | $0,24 | +0,41 % | $0,24 | $0,26 | $0,23 | 399,00K |
| 2026-07-24 | $0,24 | -5,12 % | $0,25 | $0,25 | $0,24 | 461,60K |
| 2026-07-23 | $0,25 | -3,05 % | $0,27 | $0,27 | $0,25 | 624,10K |
| 2026-07-22 | $0,26 | -11,49 % | $0,30 | $0,30 | $0,25 | 1,96M |
| 2026-07-21 | $0,30 | -7,50 % | $0,31 | $0,32 | $0,29 | 712,90K |
| 2026-07-20 | $0,32 | +2,24 % | $0,31 | $0,32 | $0,31 | 482,40K |
| 2026-07-17 | $0,31 | -3,69 % | $0,31 | $0,33 | $0,29 | 595,10K |
| 2026-07-16 | $0,32 | -0,31 % | $0,33 | $0,33 | $0,31 | 541,10K |
| 2026-07-15 | $0,33 | -5,23 % | $0,35 | $0,35 | $0,31 | 897,40K |
| 2026-07-14 | $0,34 | +5,20 % | $0,31 | $0,35 | $0,29 | 2,05M |
| 2026-07-13 | $0,33 | -2,39 % | $0,33 | $0,34 | $0,31 | 962,80K |
| 2026-07-10 | $0,34 | -16,25 % | $0,38 | $0,40 | $0,33 | 1,64M |
| 2026-07-09 | $0,40 | -0,25 % | $0,40 | $0,42 | $0,37 | 1,14M |
| 2026-07-08 | $0,40 | -2,20 % | $0,39 | $0,43 | $0,38 | 1,59M |
| 2026-07-07 | $0,41 | -11,06 % | $0,46 | $0,49 | $0,40 | 3,19M |
| 2026-07-06 | $0,46 | -19,55 % | $0,50 | $0,55 | $0,45 | 10,21M |
| 2026-07-02 | $0,57 | +38,07 % | $0,58 | $0,68 | $0,51 | 177,10M |
| 2026-07-01 | $0,41 | +14,96 % | $0,38 | $0,43 | $0,37 | 70,68M |
| 2026-06-30 | $0,36 | +5,87 % | $0,34 | $0,40 | $0,34 | 255,10K |
| 2026-06-29 | $0,34 | -7,84 % | $0,39 | $0,39 | $0,34 | 213,50K |
| 2026-06-26 | $0,37 | -2,63 % | $0,38 | $0,39 | $0,37 | 79,70K |
| 2026-06-25 | $0,38 | -3,06 % | $0,40 | $0,40 | $0,38 | 150,90K |
| 2026-06-24 | $0,39 | -1,26 % | $0,40 | $0,41 | $0,39 | 62,80K |
| 2026-06-23 | $0,40 | -1,24 % | $0,41 | $0,45 | $0,39 | 219,20K |
| 2026-06-22 | $0,40 | -4,29 % | $0,44 | $0,45 | $0,40 | 155,20K |
| 2026-06-18 | $0,42 | -4,55 % | $0,44 | $0,46 | $0,42 | 183,60K |
| 2026-06-17 | $0,44 | 0,00 % | $0,45 | $0,49 | $0,44 | 140,30K |
| 2026-06-16 | $0,44 | +7,32 % | $0,41 | $0,46 | $0,41 | 213,00K |
| 2026-06-15 | $0,41 | +2,50 % | $0,40 | $0,45 | $0,40 | 116,40K |
| 2026-06-12 | $0,40 | -11,31 % | $0,46 | $0,47 | $0,40 | 377,90K |
| 2026-06-11 | $0,45 | -1,74 % | $0,46 | $0,47 | $0,44 | 98,00K |
| 2026-06-10 | $0,46 | -8,20 % | $0,50 | $0,51 | $0,44 | 396,00K |
| 2026-06-09 | $0,50 | 0,00 % | $0,50 | $0,53 | $0,49 | 272,90K |
| 2026-06-08 | $0,50 | +6,38 % | $0,52 | $0,52 | $0,49 | 299,30K |
| 2026-06-05 | $0,47 | -13,12 % | $0,54 | $0,59 | $0,47 | 861,90K |
| 2026-06-04 | $0,54 | +2,85 % | $0,54 | $0,57 | $0,53 | 163,80K |
| 2026-06-03 | $0,53 | -5,57 % | $0,55 | $0,60 | $0,51 | 101,10K |
| 2026-06-02 | $0,56 | -6,54 % | $0,57 | $0,58 | $0,56 | 76,00K |
| 2026-06-01 | $0,60 | +0,68 % | $0,56 | $0,62 | $0,56 | 82,60K |
| 2026-05-29 | $0,59 | +4,41 % | $0,57 | $0,60 | $0,54 | 83,10K |
| 2026-05-28 | $0,57 | +2,90 % | $0,54 | $0,57 | $0,53 | 152,50K |
| 2026-05-27 | $0,55 | +8,89 % | $0,51 | $0,56 | $0,50 | 154,20K |
| 2026-05-26 | $0,51 | +0,80 % | $0,50 | $0,52 | $0,50 | 79,20K |