Swarmer, Inc. SWMR
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$16,44-1,39 (-7,82 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16,45 | -7,74 % | $17,50 | $17,53 | $16,21 | 466,46K |
| 2026-09-30 | $17,83 | +8,92 % | $16,48 | $18,88 | $16,30 | 1,41M |
| 2026-09-29 | $16,37 | -9,96 % | $18,59 | $18,88 | $15,73 | 2,16M |
| 2026-09-28 | $18,18 | -12,30 % | $20,62 | $20,62 | $18,11 | 1,37M |
| 2026-09-25 | $20,73 | -5,64 % | $21,97 | $22,09 | $20,68 | 599,30K |
| 2026-09-24 | $21,97 | -3,39 % | $22,70 | $23,30 | $21,85 | 794,80K |
| 2026-09-23 | $22,74 | +0,40 % | $22,71 | $23,40 | $22,53 | 484,90K |
| 2026-09-22 | $22,65 | -3,41 % | $23,50 | $23,64 | $22,52 | 497,50K |
| 2026-09-21 | $23,45 | -2,21 % | $24,15 | $24,15 | $22,01 | 1,01M |
| 2026-09-18 | $23,98 | -0,21 % | $23,90 | $24,39 | $22,80 | 647,80K |
| 2026-09-17 | $24,03 | -4,30 % | $25,30 | $25,85 | $23,08 | 1,35M |
| 2026-09-16 | $25,11 | +8,98 % | $23,55 | $26,21 | $22,20 | 1,82M |
| 2026-09-15 | $23,04 | -28,36 % | $32,56 | $32,75 | $21,50 | 5,52M |
| 2026-09-14 | $32,16 | -18,77 % | $39,42 | $40,00 | $31,80 | 1,46M |
| 2026-09-11 | $39,59 | +10,00 % | $36,97 | $40,53 | $35,19 | 626,10K |
| 2026-09-10 | $35,99 | +1,87 % | $36,50 | $39,64 | $35,33 | 751,40K |
| 2026-09-09 | $35,33 | +10,93 % | $32,00 | $36,58 | $31,86 | 732,60K |
| 2026-09-08 | $31,85 | -1,21 % | $32,00 | $34,84 | $31,70 | 371,70K |
| 2026-09-04 | $32,24 | -2,60 % | $32,55 | $33,07 | $31,80 | 179,00K |
| 2026-09-03 | $33,10 | +4,09 % | $32,28 | $33,43 | $30,88 | 264,90K |
| 2026-09-02 | $31,80 | -1,24 % | $32,51 | $33,25 | $31,37 | 288,70K |
| 2026-09-01 | $32,20 | -2,84 % | $33,10 | $33,91 | $32,00 | 265,80K |
| 2026-08-31 | $33,14 | +0,39 % | $33,20 | $33,89 | $32,35 | 255,30K |
| 2026-08-28 | $33,01 | -9,59 % | $36,87 | $36,95 | $32,71 | 467,00K |
| 2026-08-27 | $36,51 | -1,46 % | $37,70 | $37,70 | $36,03 | 255,80K |
| 2026-08-26 | $37,05 | -4,58 % | $39,04 | $39,09 | $36,71 | 203,60K |
| 2026-08-25 | $38,83 | -2,39 % | $40,05 | $40,62 | $37,61 | 272,00K |
| 2026-08-24 | $39,78 | -6,38 % | $42,06 | $42,06 | $39,05 | 215,30K |
| 2026-08-21 | $42,49 | -7,45 % | $46,13 | $46,51 | $41,00 | 480,90K |
| 2026-08-20 | $45,91 | +1,57 % | $45,00 | $46,94 | $41,50 | 329,10K |
| 2026-08-19 | $45,20 | -3,54 % | $46,98 | $50,87 | $44,73 | 322,10K |
| 2026-08-18 | $46,86 | -0,47 % | $44,72 | $47,00 | $42,20 | 312,70K |
| 2026-08-17 | $47,08 | +13,17 % | $42,94 | $47,95 | $42,00 | 895,00K |
| 2026-08-14 | $41,60 | -3,23 % | $39,52 | $42,21 | $38,00 | 469,30K |
| 2026-08-13 | $42,99 | +8,40 % | $40,00 | $43,97 | $38,59 | 404,80K |
| 2026-08-12 | $39,66 | +0,48 % | $40,00 | $40,24 | $38,97 | 204,30K |
| 2026-08-11 | $39,47 | +8,73 % | $36,35 | $40,20 | $35,50 | 361,70K |
| 2026-08-10 | $36,30 | -0,82 % | $36,71 | $37,39 | $35,34 | 193,90K |
| 2026-08-07 | $36,60 | +5,78 % | $35,44 | $37,47 | $35,00 | 218,70K |
| 2026-08-06 | $34,60 | -3,70 % | $35,80 | $37,20 | $34,55 | 168,90K |
| 2026-08-05 | $35,93 | -4,72 % | $37,80 | $38,38 | $35,51 | 211,60K |
| 2026-08-04 | $37,71 | +0,75 % | $37,48 | $38,42 | $36,75 | 218,60K |
| 2026-08-03 | $37,43 | +1,79 % | $36,80 | $37,88 | $36,18 | 188,20K |
| 2026-07-31 | $36,77 | -3,99 % | $38,24 | $38,57 | $35,67 | 207,50K |
| 2026-07-30 | $38,30 | +3,96 % | $36,87 | $39,00 | $36,71 | 214,60K |
| 2026-07-29 | $36,84 | -3,81 % | $38,28 | $39,69 | $36,63 | 164,40K |
| 2026-07-28 | $38,30 | -4,39 % | $39,25 | $39,38 | $37,04 | 135,10K |
| 2026-07-27 | $40,06 | +3,14 % | $39,79 | $40,16 | $37,46 | 182,50K |
| 2026-07-24 | $38,84 | -4,80 % | $40,65 | $40,80 | $38,57 | 147,80K |
| 2026-07-23 | $40,80 | -0,78 % | $41,12 | $43,40 | $39,06 | 216,70K |
| 2026-07-22 | $41,12 | -10,96 % | $44,88 | $44,95 | $40,77 | 374,10K |
| 2026-07-21 | $46,18 | +18,17 % | $39,23 | $47,26 | $38,87 | 625,10K |
| 2026-07-20 | $39,08 | +6,95 % | $37,13 | $39,30 | $35,76 | 312,40K |
| 2026-07-17 | $36,54 | +2,18 % | $34,45 | $36,95 | $33,10 | 227,80K |
| 2026-07-16 | $35,76 | -5,10 % | $37,20 | $37,22 | $35,01 | 398,00K |
| 2026-07-15 | $37,68 | -9,42 % | $41,23 | $42,63 | $37,00 | 288,40K |
| 2026-07-14 | $41,60 | +4,05 % | $39,90 | $42,50 | $39,40 | 173,80K |
| 2026-07-13 | $39,98 | -4,81 % | $41,90 | $41,95 | $39,08 | 200,80K |
| 2026-07-10 | $42,00 | -5,34 % | $44,33 | $45,50 | $40,00 | 302,50K |
| 2026-07-09 | $44,37 | +6,94 % | $43,38 | $44,60 | $40,70 | 307,90K |
| 2026-07-08 | $41,49 | +3,18 % | $42,13 | $44,35 | $40,54 | 465,20K |
| 2026-07-07 | $40,21 | -5,10 % | $42,40 | $43,69 | $38,60 | 283,70K |
| 2026-07-06 | $42,37 | -1,30 % | $43,98 | $44,00 | $40,55 | 325,10K |
| 2026-07-02 | $42,93 | +4,15 % | $41,60 | $47,40 | $41,00 | 411,30K |
| 2026-07-01 | $41,22 | -6,97 % | $44,50 | $44,72 | $41,18 | 315,10K |
| 2026-06-30 | $44,31 | -8,45 % | $50,29 | $51,50 | $44,00 | 669,70K |
| 2026-06-29 | $48,40 | +18,02 % | $44,00 | $52,10 | $43,80 | 998,40K |
| 2026-06-26 | $41,01 | +12,42 % | $36,32 | $42,28 | $36,06 | 857,40K |
| 2026-06-25 | $36,48 | -4,58 % | $38,70 | $39,46 | $35,66 | 233,10K |
| 2026-06-24 | $38,23 | -7,77 % | $43,29 | $43,29 | $37,55 | 324,40K |
| 2026-06-23 | $41,45 | -8,17 % | $43,55 | $43,77 | $40,58 | 264,80K |
| 2026-06-22 | $45,14 | +8,02 % | $42,28 | $46,50 | $41,13 | 457,80K |
| 2026-06-18 | $41,79 | +2,43 % | $41,00 | $44,09 | $39,50 | 587,90K |
| 2026-06-17 | $40,80 | -1,45 % | $41,49 | $42,50 | $39,15 | 294,30K |
| 2026-06-16 | $41,40 | -1,33 % | $41,00 | $45,29 | $39,96 | 440,40K |
| 2026-06-15 | $41,96 | -7,15 % | $45,23 | $48,30 | $41,43 | 543,90K |
| 2026-06-12 | $45,19 | -12,68 % | $52,35 | $52,35 | $43,83 | 591,30K |
| 2026-06-11 | $51,75 | -8,36 % | $55,51 | $55,51 | $49,50 | 525,80K |
| 2026-06-10 | $56,47 | -6,38 % | $59,25 | $62,00 | $53,61 | 437,90K |
| 2026-06-09 | $60,32 | +4,94 % | $57,91 | $65,76 | $56,50 | 570,30K |
| 2026-06-08 | $57,48 | -5,38 % | $62,51 | $62,84 | $53,53 | 463,80K |
| 2026-06-05 | $60,75 | -16,56 % | $71,90 | $72,84 | $57,30 | 681,20K |
| 2026-06-04 | $72,81 | -0,59 % | $69,11 | $79,70 | $64,02 | 642,40K |
| 2026-06-03 | $73,24 | -6,72 % | $73,16 | $74,62 | $64,00 | 855,00K |
| 2026-06-02 | $78,52 | +37,73 % | $56,38 | $83,30 | $53,75 | 1,85M |
| 2026-06-01 | $57,01 | +1,42 % | $56,77 | $61,00 | $54,40 | 738,00K |
| 2026-05-29 | $56,21 | -1,02 % | $58,99 | $58,99 | $50,21 | 944,60K |
| 2026-05-28 | $56,79 | +16,95 % | $50,05 | $60,00 | $48,15 | 1,83M |
| 2026-05-27 | $48,56 | +9,72 % | $44,58 | $50,71 | $42,60 | 886,70K |
| 2026-05-26 | $44,26 | +13,90 % | $40,30 | $45,77 | $40,02 | 1,20M |