SWVL Holdings Corp Class A SWVL
NASDAQ · Vereinigte Staaten · Transport
$4,07-0,20 (-4,68 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4,07 | -4,68 % | $4,27 | $4,44 | $4,01 | 423,60K |
| 2026-09-29 | $4,27 | -1,84 % | $4,21 | $4,34 | $4,12 | 20,60K |
| 2026-09-28 | $4,35 | +6,36 % | $3,93 | $4,41 | $3,93 | 86,80K |
| 2026-09-25 | $4,09 | +1,49 % | $3,99 | $4,20 | $3,92 | 147,70K |
| 2026-09-24 | $4,03 | +5,22 % | $3,92 | $4,30 | $3,83 | 135,80K |
| 2026-09-23 | $3,83 | -5,43 % | $4,03 | $4,04 | $3,70 | 439,50K |
| 2026-09-22 | $4,05 | -5,37 % | $4,30 | $4,57 | $3,92 | 109,70K |
| 2026-09-21 | $4,28 | +0,23 % | $4,42 | $5,00 | $4,10 | 199,40K |
| 2026-09-18 | $4,27 | -3,61 % | $4,42 | $4,66 | $3,88 | 145,20K |
| 2026-09-17 | $4,43 | +4,73 % | $4,30 | $4,98 | $4,30 | 339,70K |
| 2026-09-16 | $4,23 | -15,74 % | $4,83 | $4,95 | $3,90 | 595,90K |
| 2026-09-15 | $5,02 | -8,89 % | $5,27 | $5,99 | $4,77 | 318,70K |
| 2026-09-14 | $5,51 | -22,56 % | $7,01 | $7,26 | $5,31 | 553,00K |
| 2026-09-11 | $7,11 | -10,39 % | $7,77 | $8,10 | $6,53 | 674,50K |
| 2026-09-10 | $7,94 | +11,83 % | $6,90 | $8,48 | $6,75 | 746,20K |
| 2026-09-09 | $7,10 | +10,59 % | $6,26 | $7,35 | $6,25 | 340,10K |
| 2026-09-08 | $6,42 | +30,22 % | $5,06 | $6,87 | $5,05 | 924,80K |
| 2026-09-04 | $4,93 | -10,69 % | $5,30 | $5,45 | $4,83 | 257,20K |
| 2026-09-03 | $5,52 | +8,66 % | $5,08 | $5,60 | $4,41 | 524,00K |
| 2026-09-02 | $5,08 | +32,64 % | $3,71 | $5,50 | $3,69 | 1,43M |
| 2026-09-01 | $3,83 | +31,62 % | $2,82 | $3,95 | $2,81 | 1,02M |
| 2026-08-31 | $2,91 | -6,73 % | $2,95 | $3,14 | $2,73 | 504,70K |
| 2026-08-28 | $3,12 | +41,18 % | $2,29 | $3,15 | $2,29 | 4,84M |
| 2026-08-27 | $2,21 | -4,33 % | $2,31 | $2,61 | $2,12 | 667,30K |
| 2026-08-26 | $2,31 | +4,52 % | $2,19 | $2,53 | $2,06 | 1,29M |
| 2026-08-25 | $2,21 | +50,34 % | $2,31 | $2,50 | $1,88 | 76,29M |
| 2026-08-24 | $1,47 | +0,68 % | $1,47 | $1,49 | $1,47 | 2,80K |
| 2026-08-21 | $1,46 | 0,00 % | $1,42 | $1,49 | $1,42 | 3,20K |
| 2026-08-20 | $1,46 | +1,74 % | $1,42 | $1,46 | $1,42 | 8,20K |
| 2026-08-19 | $1,43 | -0,35 % | $1,44 | $1,44 | $1,43 | 2,50K |
| 2026-08-18 | $1,44 | +2,49 % | $1,41 | $1,44 | $1,41 | 8,50K |
| 2026-08-17 | $1,40 | -1,06 % | $1,41 | $1,42 | $1,40 | 7,30K |
| 2026-08-14 | $1,42 | -1,39 % | $1,44 | $1,44 | $1,42 | 5,20K |
| 2026-08-13 | $1,44 | +2,13 % | $1,40 | $1,44 | $1,40 | 2,60K |
| 2026-08-12 | $1,41 | -2,76 % | $1,47 | $1,47 | $1,40 | 6,60K |
| 2026-08-11 | $1,45 | +3,57 % | $1,42 | $1,48 | $1,42 | 3,60K |
| 2026-08-10 | $1,40 | +2,19 % | $1,41 | $1,44 | $1,38 | 5,80K |
| 2026-08-07 | $1,37 | -2,84 % | $1,38 | $1,45 | $1,37 | 5,00K |
| 2026-08-06 | $1,41 | +0,71 % | $1,36 | $1,41 | $1,36 | 6,10K |
| 2026-08-05 | $1,40 | +3,70 % | $1,37 | $1,40 | $1,37 | 9,10K |
| 2026-08-04 | $1,35 | -5,59 % | $1,41 | $1,41 | $1,35 | 11,30K |
| 2026-08-03 | $1,43 | +3,62 % | $1,39 | $1,47 | $1,35 | 21,40K |
| 2026-07-31 | $1,38 | -0,72 % | $1,39 | $1,42 | $1,38 | 8,40K |
| 2026-07-30 | $1,39 | +0,72 % | $1,39 | $1,50 | $1,38 | 9,70K |
| 2026-07-29 | $1,38 | +0,73 % | $1,42 | $1,42 | $1,37 | 6,80K |
| 2026-07-28 | $1,37 | -3,52 % | $1,46 | $1,50 | $1,36 | 72,60K |
| 2026-07-27 | $1,42 | +1,43 % | $1,45 | $1,50 | $1,37 | 26,20K |
| 2026-07-24 | $1,40 | +0,72 % | $1,42 | $1,42 | $1,39 | 8,50K |
| 2026-07-23 | $1,39 | +1,46 % | $1,36 | $1,42 | $1,35 | 12,60K |
| 2026-07-22 | $1,37 | -1,44 % | $1,47 | $1,49 | $1,33 | 15,40K |
| 2026-07-21 | $1,39 | -6,08 % | $1,44 | $1,46 | $1,39 | 6,40K |
| 2026-07-20 | $1,48 | 0,00 % | $1,42 | $1,48 | $1,41 | 2,80K |
| 2026-07-17 | $1,48 | +0,68 % | $1,40 | $1,49 | $1,39 | 21,10K |
| 2026-07-16 | $1,47 | +5,00 % | $1,45 | $1,47 | $1,38 | 13,40K |
| 2026-07-15 | $1,40 | -4,76 % | $1,47 | $1,47 | $1,40 | 21,80K |
| 2026-07-14 | $1,47 | +1,38 % | $1,50 | $1,50 | $1,37 | 5,70K |
| 2026-07-13 | $1,45 | +0,69 % | $1,41 | $1,49 | $1,41 | 6,90K |
| 2026-07-10 | $1,44 | -0,69 % | $1,45 | $1,49 | $1,40 | 20,50K |
| 2026-07-09 | $1,45 | +2,84 % | $1,45 | $1,49 | $1,41 | 5,10K |
| 2026-07-08 | $1,41 | -6,62 % | $1,48 | $1,48 | $1,37 | 22,80K |
| 2026-07-07 | $1,51 | -3,21 % | $1,47 | $1,54 | $1,47 | 16,20K |
| 2026-07-06 | $1,56 | +11,43 % | $1,41 | $1,59 | $1,38 | 56,10K |
| 2026-07-02 | $1,40 | -1,41 % | $1,35 | $1,40 | $1,35 | 4,50K |
| 2026-07-01 | $1,42 | +5,97 % | $1,36 | $1,49 | $1,31 | 9,30K |
| 2026-06-30 | $1,34 | -3,25 % | $1,38 | $1,42 | $1,30 | 15,80K |
| 2026-06-29 | $1,38 | -1,07 % | $1,40 | $1,40 | $1,37 | 7,10K |
| 2026-06-26 | $1,40 | -2,78 % | $1,42 | $1,42 | $1,37 | 7,00K |
| 2026-06-25 | $1,44 | +0,70 % | $1,46 | $1,46 | $1,35 | 13,90K |
| 2026-06-24 | $1,43 | -3,38 % | $1,43 | $1,45 | $1,36 | 10,90K |
| 2026-06-23 | $1,48 | +0,68 % | $1,45 | $1,50 | $1,42 | 3,30K |
| 2026-06-22 | $1,47 | -5,77 % | $1,52 | $1,57 | $1,45 | 54,60K |
| 2026-06-18 | $1,56 | +6,12 % | $1,49 | $1,57 | $1,44 | 8,10K |
| 2026-06-17 | $1,47 | -3,92 % | $1,52 | $1,52 | $1,41 | 12,70K |
| 2026-06-16 | $1,53 | -1,29 % | $1,45 | $1,68 | $1,37 | 602,40K |
| 2026-06-15 | $1,55 | +12,32 % | $1,45 | $1,57 | $1,44 | 23,30K |
| 2026-06-12 | $1,38 | -0,72 % | $1,46 | $1,46 | $1,38 | 16,40K |
| 2026-06-11 | $1,39 | +3,73 % | $1,33 | $1,47 | $1,33 | 27,10K |
| 2026-06-10 | $1,34 | -2,19 % | $1,44 | $1,44 | $1,34 | 36,50K |
| 2026-06-09 | $1,37 | -4,86 % | $1,52 | $1,56 | $1,37 | 37,20K |
| 2026-06-08 | $1,44 | -4,64 % | $1,53 | $1,56 | $1,44 | 71,70K |
| 2026-06-05 | $1,51 | -3,21 % | $1,57 | $1,61 | $1,50 | 31,40K |
| 2026-06-04 | $1,56 | +1,30 % | $1,56 | $1,59 | $1,56 | 3,30K |
| 2026-06-03 | $1,54 | +0,65 % | $1,54 | $1,74 | $1,50 | 11,20K |
| 2026-06-02 | $1,53 | -3,16 % | $1,64 | $1,64 | $1,51 | 19,50K |
| 2026-06-01 | $1,58 | -8,14 % | $1,82 | $1,85 | $1,55 | 35,00K |
| 2026-05-29 | $1,72 | +9,55 % | $1,57 | $1,99 | $1,55 | 40,40K |
| 2026-05-28 | $1,57 | +3,97 % | $1,52 | $1,70 | $1,50 | 41,30K |
| 2026-05-27 | $1,51 | +5,96 % | $1,50 | $1,54 | $1,45 | 22,30K |
| 2026-05-26 | $1,42 | -10,66 % | $1,55 | $1,55 | $1,37 | 45,00K |
| 2026-05-22 | $1,60 | +0,95 % | $1,62 | $1,75 | $1,54 | 8,90K |