SVRN, Inc. SVRN
NASDAQ · Vereinigte Staaten · Finanzen
$38,87-11,11 (-22,24 %)
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 | $38,87 | -22,24 % | $43,75 | $47,50 | $36,17 | 298,90K |
| 2026-09-30 | $49,98 | -25,77 % | $72,11 | $74,74 | $43,03 | 710,00K |
| 2026-09-29 | $67,33 | +29,34 % | $52,63 | $70,70 | $52,63 | 351,30K |
| 2026-09-28 | $52,06 | +10,15 % | $48,62 | $61,45 | $47,20 | 273,00K |
| 2026-09-25 | $47,26 | +11,91 % | $51,50 | $51,50 | $44,00 | 246,10K |
| 2026-09-24 | $42,23 | +29,74 % | $31,85 | $52,00 | $31,85 | 495,60K |
| 2026-09-23 | $32,55 | -4,07 % | $35,39 | $37,15 | $30,72 | 235,10K |
| 2026-09-22 | $33,93 | +15,02 % | $33,10 | $34,60 | $29,06 | 291,30K |
| 2026-09-21 | $29,50 | +45,18 % | $26,36 | $30,27 | $25,30 | 447,00K |
| 2026-09-18 | $20,32 | +43,20 % | $16,60 | $20,65 | $16,60 | 301,60K |
| 2026-09-17 | $14,19 | +21,28 % | $12,28 | $15,12 | $12,25 | 92,80K |
| 2026-09-16 | $11,70 | +5,41 % | $11,07 | $12,20 | $11,05 | 15,90K |
| 2026-09-15 | $11,10 | -7,04 % | $11,70 | $11,99 | $10,61 | 156,70K |
| 2026-09-14 | $11,94 | -0,08 % | $11,41 | $11,95 | $10,21 | 424,40K |
| 2026-09-11 | $11,95 | +15,01 % | $10,27 | $12,40 | $10,27 | 274,40K |
| 2026-09-10 | $10,39 | -10,59 % | $11,50 | $11,59 | $10,10 | 296,40K |
| 2026-09-09 | $11,62 | +2,83 % | $11,33 | $11,70 | $10,61 | 18,70K |
| 2026-09-08 | $11,30 | +24,59 % | $9,36 | $11,30 | $9,36 | 43,10K |
| 2026-09-04 | $9,07 | -13,95 % | $10,00 | $10,80 | $8,89 | 291,40K |
| 2026-09-03 | $10,54 | +0,57 % | $10,00 | $10,80 | $9,00 | 487,00K |
| 2026-09-02 | $10,48 | +13,30 % | $9,43 | $10,50 | $9,35 | 105,10K |
| 2026-09-01 | $9,25 | +2,10 % | $8,90 | $9,30 | $8,49 | 6,70K |
| 2026-08-31 | $9,06 | +3,60 % | $8,94 | $9,38 | $8,85 | 5,30K |
| 2026-08-28 | $8,74 | -0,63 % | $8,90 | $8,99 | $8,50 | 10,30K |
| 2026-08-27 | $8,80 | +0,57 % | $8,33 | $9,00 | $8,15 | 13,70K |
| 2026-08-26 | $8,75 | +5,29 % | $8,31 | $8,86 | $8,11 | 28,40K |
| 2026-08-25 | $8,31 | -2,46 % | $8,65 | $8,65 | $8,30 | 1,80K |
| 2026-08-24 | $8,52 | +7,30 % | $8,48 | $8,90 | $8,03 | 6,50K |
| 2026-08-21 | $7,94 | +2,45 % | $8,13 | $8,49 | $7,85 | 7,70K |
| 2026-08-20 | $7,75 | +8,39 % | $7,06 | $8,20 | $7,06 | 19,90K |
| 2026-08-19 | $7,15 | +2,14 % | $7,29 | $7,29 | $6,66 | 7,60K |
| 2026-08-18 | $7,00 | -1,55 % | $7,33 | $7,53 | $7,00 | 1,50K |
| 2026-08-17 | $7,11 | +1,72 % | $6,99 | $7,48 | $6,99 | 15,30K |
| 2026-08-14 | $6,99 | +4,48 % | $6,92 | $6,99 | $6,77 | 2,70K |
| 2026-08-13 | $6,69 | +5,52 % | $6,34 | $6,69 | $6,16 | 3,70K |
| 2026-08-12 | $6,34 | -1,86 % | $6,40 | $6,40 | $6,01 | 22,10K |
| 2026-08-11 | $6,46 | +2,95 % | $6,18 | $6,50 | $6,10 | 16,20K |
| 2026-08-10 | $6,28 | +0,40 % | $6,20 | $8,38 | $6,15 | 31,20K |
| 2026-08-07 | $6,25 | +1,63 % | $6,16 | $6,66 | $6,15 | 13,80K |
| 2026-08-06 | $6,15 | +1,32 % | $6,33 | $6,48 | $6,01 | 16,60K |
| 2026-08-05 | $6,07 | -0,65 % | $6,36 | $6,36 | $6,00 | 5,20K |
| 2026-08-04 | $6,11 | -3,17 % | $6,50 | $6,90 | $5,90 | 33,50K |
| 2026-08-03 | $6,31 | -2,32 % | $6,60 | $6,65 | $5,94 | 16,80K |
| 2026-07-31 | $6,46 | +5,90 % | $6,10 | $6,51 | $5,94 | 9,00K |
| 2026-07-30 | $6,10 | -3,17 % | $6,16 | $6,59 | $6,10 | 15,70K |
| 2026-07-29 | $6,30 | +1,12 % | $6,78 | $6,93 | $6,14 | 8,20K |
| 2026-07-28 | $6,23 | -7,01 % | $6,75 | $6,75 | $6,23 | 10,30K |
| 2026-07-27 | $6,70 | -0,15 % | $7,30 | $7,30 | $6,70 | 3,30K |
| 2026-07-24 | $6,71 | -9,32 % | $7,51 | $7,51 | $6,71 | 15,70K |
| 2026-07-23 | $7,40 | +1,37 % | $7,50 | $7,70 | $7,40 | 9,60K |
| 2026-07-22 | $7,30 | -5,19 % | $7,96 | $7,96 | $7,30 | 6,10K |
| 2026-07-21 | $7,70 | +2,67 % | $8,00 | $8,03 | $7,70 | 11,20K |
| 2026-07-20 | $7,50 | -6,25 % | $8,52 | $8,52 | $7,50 | 5,20K |
| 2026-07-17 | $8,00 | -2,44 % | $8,15 | $8,45 | $7,95 | 13,40K |
| 2026-07-16 | $8,20 | +0,61 % | $8,20 | $8,20 | $8,20 | 1,30K |
| 2026-07-15 | $8,15 | +1,37 % | $8,16 | $8,41 | $8,15 | 3,00K |
| 2026-07-14 | $8,04 | +0,50 % | $8,11 | $8,47 | $8,04 | 4,10K |
| 2026-07-13 | $8,00 | -3,56 % | $7,96 | $8,33 | $7,96 | 3,90K |
| 2026-07-10 | $8,30 | +1,90 % | $8,50 | $8,50 | $8,30 | 1,00K |
| 2026-07-09 | $8,14 | +3,83 % | $8,15 | $8,95 | $8,07 | 11,50K |
| 2026-07-08 | $7,84 | -5,20 % | $8,05 | $8,38 | $7,84 | 24,00K |
| 2026-07-07 | $8,27 | -0,07 % | $8,33 | $8,33 | $8,06 | 27,00K |
| 2026-07-06 | $8,28 | -6,27 % | $8,29 | $8,61 | $8,10 | 2,40K |
| 2026-07-02 | $8,83 | +10,79 % | $8,15 | $8,83 | $8,10 | 7,40K |
| 2026-07-01 | $7,97 | +1,79 % | $7,99 | $8,12 | $7,97 | 2,10K |
| 2026-06-30 | $7,83 | -4,98 % | $8,20 | $8,74 | $7,83 | 10,30K |
| 2026-06-29 | $8,24 | -1,08 % | $7,94 | $8,24 | $7,87 | 2,60K |
| 2026-06-26 | $8,33 | +10,92 % | $7,70 | $8,72 | $7,61 | 7,90K |
| 2026-06-25 | $7,51 | -9,63 % | $8,50 | $8,50 | $7,31 | 10,40K |
| 2026-06-24 | $8,31 | -7,36 % | $9,00 | $9,04 | $8,25 | 12,80K |
| 2026-06-23 | $8,97 | -2,92 % | $8,61 | $8,97 | $8,61 | 2,40K |
| 2026-06-22 | $9,24 | -7,78 % | $10,10 | $10,10 | $8,50 | 17,20K |
| 2026-06-18 | $10,02 | +0,30 % | $10,29 | $10,46 | $10,00 | 12,90K |
| 2026-06-17 | $9,99 | -2,33 % | $10,05 | $10,48 | $9,99 | 19,90K |
| 2026-06-16 | $10,23 | -3,24 % | $10,15 | $10,40 | $9,90 | 12,10K |
| 2026-06-15 | $10,57 | +6,77 % | $10,36 | $11,24 | $10,05 | 14,20K |
| 2026-06-12 | $9,90 | -0,90 % | $10,00 | $10,49 | $9,90 | 3,00K |
| 2026-06-11 | $9,99 | -0,10 % | $10,03 | $11,00 | $9,97 | 5,10K |
| 2026-06-10 | $10,00 | -1,67 % | $10,20 | $10,80 | $9,91 | 12,70K |
| 2026-06-09 | $10,17 | -9,60 % | $11,09 | $11,25 | $9,60 | 12,50K |
| 2026-06-08 | $11,25 | +25,70 % | $9,34 | $11,59 | $9,34 | 29,60K |
| 2026-06-05 | $8,95 | -22,84 % | $10,90 | $10,90 | $8,15 | 35,70K |
| 2026-06-04 | $11,60 | -8,66 % | $12,00 | $12,09 | $11,13 | 23,80K |
| 2026-06-03 | $12,70 | +10,43 % | $12,68 | $12,99 | $11,50 | 27,00K |
| 2026-06-02 | $11,50 | +14,43 % | $10,59 | $12,00 | $10,59 | 36,60K |
| 2026-06-01 | $10,05 | +0,50 % | $9,93 | $10,30 | $9,60 | 8,90K |
| 2026-05-29 | $10,00 | -3,85 % | $10,39 | $10,48 | $9,70 | 13,00K |
| 2026-05-28 | $10,40 | -7,56 % | $10,81 | $11,50 | $10,40 | 23,50K |
| 2026-05-27 | $11,25 | -8,31 % | $12,95 | $12,95 | $10,25 | 29,10K |
| 2026-05-26 | $12,27 | -3,31 % | $13,51 | $15,07 | $12,07 | 70,10K |