Taoping Inc. TAOP
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$0,3960-0,01 (-3,44 %)
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 | $0,40 | -3,59 % | $0,40 | $0,41 | $0,40 | 10,05K |
| 2026-09-30 | $0,41 | -10,87 % | $0,45 | $0,48 | $0,38 | 71,90K |
| 2026-09-29 | $0,46 | -11,54 % | $0,50 | $0,50 | $0,45 | 129,10K |
| 2026-09-28 | $0,52 | -7,14 % | $0,55 | $0,55 | $0,51 | 95,40K |
| 2026-09-25 | $0,56 | -5,08 % | $0,56 | $0,59 | $0,52 | 234,00K |
| 2026-09-24 | $0,59 | -7,81 % | $0,56 | $0,64 | $0,53 | 5,39M |
| 2026-09-23 | $0,64 | +4,92 % | $0,70 | $0,70 | $0,61 | 443,30K |
| 2026-09-22 | $0,61 | 0,00 % | $0,63 | $0,70 | $0,61 | 21,20K |
| 2026-09-21 | $0,61 | -7,58 % | $0,68 | $0,68 | $0,59 | 12,00K |
| 2026-09-18 | $0,66 | 0,00 % | $0,68 | $0,81 | $0,66 | 26,60K |
| 2026-09-17 | $0,66 | -5,71 % | $0,62 | $0,70 | $0,62 | 16,90K |
| 2026-09-16 | $0,70 | -5,41 % | $0,79 | $0,85 | $0,63 | 25,00K |
| 2026-09-15 | $0,74 | 0,00 % | $0,74 | $0,74 | $0,74 | 800 |
| 2026-09-14 | $0,74 | -3,90 % | $0,77 | $0,87 | $0,74 | 25,20K |
| 2026-09-11 | $0,77 | +4,05 % | $0,74 | $0,78 | $0,73 | 4,90K |
| 2026-09-10 | $0,74 | -6,33 % | $0,80 | $0,80 | $0,73 | 22,90K |
| 2026-09-09 | $0,79 | +1,28 % | $0,82 | $0,82 | $0,76 | 13,90K |
| 2026-09-08 | $0,78 | -2,50 % | $0,81 | $0,85 | $0,75 | 7,10K |
| 2026-09-04 | $0,80 | 0,00 % | $0,78 | $0,80 | $0,73 | 31,50K |
| 2026-09-03 | $0,80 | -1,23 % | $0,82 | $0,89 | $0,78 | 15,40K |
| 2026-09-02 | $0,81 | -7,95 % | $0,85 | $0,89 | $0,80 | 26,00K |
| 2026-09-01 | $0,88 | +10,00 % | $0,82 | $0,89 | $0,80 | 69,50K |
| 2026-08-31 | $0,80 | +3,90 % | $0,80 | $0,86 | $0,77 | 35,90K |
| 2026-08-28 | $0,77 | -31,25 % | $1,06 | $1,06 | $0,75 | 259,90K |
| 2026-08-27 | $1,12 | +16,67 % | $0,98 | $1,15 | $0,93 | 106,10K |
| 2026-08-26 | $0,96 | +2,13 % | $0,98 | $0,98 | $0,88 | 124,10K |
| 2026-08-25 | $0,94 | +13,25 % | $0,81 | $0,99 | $0,81 | 119,70K |
| 2026-08-24 | $0,83 | -2,35 % | $0,81 | $0,92 | $0,81 | 22,00K |
| 2026-08-21 | $0,85 | +2,41 % | $0,87 | $0,87 | $0,82 | 4,40K |
| 2026-08-20 | $0,83 | +1,22 % | $0,84 | $0,87 | $0,79 | 24,10K |
| 2026-08-19 | $0,82 | +3,80 % | $0,76 | $0,87 | $0,76 | 31,30K |
| 2026-08-18 | $0,79 | -7,06 % | $0,84 | $0,90 | $0,76 | 22,20K |
| 2026-08-17 | $0,85 | 0,00 % | $0,89 | $0,91 | $0,79 | 66,60K |
| 2026-08-14 | $0,85 | -7,61 % | $0,93 | $0,93 | $0,77 | 79,50K |
| 2026-08-13 | $0,92 | 0,00 % | $0,93 | $0,95 | $0,84 | 52,40K |
| 2026-08-12 | $0,92 | +6,98 % | $0,79 | $0,92 | $0,76 | 481,40K |
| 2026-08-11 | $0,86 | +16,22 % | $0,72 | $0,98 | $0,66 | 1,96M |
| 2026-08-10 | $0,74 | +2,78 % | $0,69 | $0,76 | $0,69 | 53,30K |
| 2026-08-07 | $0,72 | -6,49 % | $0,70 | $0,72 | $0,65 | 160,50K |
| 2026-08-06 | $0,77 | 0,00 % | $0,77 | $0,80 | $0,75 | 50,60K |
| 2026-08-05 | $0,77 | -6,10 % | $0,85 | $0,85 | $0,76 | 46,20K |
| 2026-08-04 | $0,82 | +5,13 % | $0,75 | $0,85 | $0,73 | 195,40K |
| 2026-08-03 | $0,78 | +13,04 % | $0,73 | $1,09 | $0,52 | 4,79M |
| 2026-07-31 | $0,69 | +7,81 % | $0,62 | $0,70 | $0,58 | 34,50K |
| 2026-07-30 | $0,64 | -8,57 % | $0,73 | $0,91 | $0,62 | 641,50K |
| 2026-07-29 | $0,70 | -4,11 % | $0,65 | $0,71 | $0,65 | 18,50K |
| 2026-07-28 | $0,73 | -12,05 % | $0,76 | $0,76 | $0,66 | 71,40K |
| 2026-07-27 | $0,83 | +1,22 % | $0,89 | $0,89 | $0,73 | 86,20K |
| 2026-07-24 | $0,82 | -15,46 % | $0,93 | $0,93 | $0,72 | 49,90K |
| 2026-07-23 | $0,97 | -20,49 % | $1,20 | $1,24 | $0,97 | 79,20K |
| 2026-07-22 | $1,22 | -6,15 % | $1,31 | $1,31 | $1,22 | 11,10K |
| 2026-07-21 | $1,30 | 0,00 % | $1,30 | $1,30 | $1,30 | 900 |
| 2026-07-20 | $1,30 | +2,36 % | $1,30 | $1,30 | $1,30 | 1,20K |
| 2026-07-17 | $1,27 | 0,00 % | $1,26 | $1,27 | $1,26 | 1,80K |
| 2026-07-16 | $1,27 | -7,97 % | $1,38 | $1,38 | $1,23 | 17,80K |
| 2026-07-15 | $1,38 | +1,47 % | $1,37 | $1,38 | $1,36 | 900 |
| 2026-07-14 | $1,36 | -1,45 % | $1,42 | $1,43 | $1,31 | 4,50K |
| 2026-07-13 | $1,38 | -2,82 % | $1,44 | $1,45 | $1,33 | 6,80K |
| 2026-07-10 | $1,42 | -0,70 % | $1,52 | $1,52 | $1,33 | 2,10K |
| 2026-07-09 | $1,43 | +2,88 % | $1,39 | $1,45 | $1,32 | 9,30K |
| 2026-07-08 | $1,39 | -3,47 % | $1,52 | $1,52 | $1,39 | 6,50K |
| 2026-07-07 | $1,44 | +5,11 % | $1,37 | $1,48 | $1,37 | 8,30K |
| 2026-07-06 | $1,37 | -1,44 % | $1,37 | $1,39 | $1,34 | 2,20K |
| 2026-07-02 | $1,39 | -4,79 % | $1,32 | $1,43 | $1,32 | 28,40K |
| 2026-07-01 | $1,46 | 0,00 % | $1,46 | $1,46 | $1,46 | 0 |
| 2026-06-30 | $1,46 | -3,95 % | $1,59 | $1,59 | $1,29 | 3,70K |
| 2026-06-29 | $1,52 | -4,40 % | $1,55 | $1,55 | $1,45 | 2,50K |
| 2026-06-26 | $1,59 | +8,90 % | $1,43 | $1,59 | $1,34 | 77,70K |
| 2026-06-25 | $1,46 | 0,00 % | $1,39 | $1,49 | $1,37 | 4,70K |
| 2026-06-24 | $1,46 | +6,57 % | $1,39 | $1,46 | $1,39 | 5,70K |
| 2026-06-23 | $1,37 | -6,16 % | $1,38 | $1,45 | $1,37 | 14,30K |
| 2026-06-22 | $1,46 | -2,67 % | $1,46 | $1,46 | $1,46 | 4,80K |
| 2026-06-18 | $1,50 | +1,35 % | $1,37 | $1,56 | $1,37 | 8,10K |
| 2026-06-17 | $1,48 | +1,37 % | $1,37 | $1,54 | $1,37 | 13,90K |
| 2026-06-16 | $1,46 | -0,68 % | $1,38 | $1,46 | $1,38 | 8,60K |
| 2026-06-15 | $1,47 | -2,65 % | $1,49 | $1,50 | $1,37 | 14,50K |
| 2026-06-12 | $1,51 | +2,72 % | $1,43 | $1,53 | $1,40 | 7,80K |
| 2026-06-11 | $1,47 | -5,16 % | $1,53 | $1,56 | $1,25 | 19,90K |
| 2026-06-10 | $1,55 | +11,51 % | $1,33 | $1,60 | $1,29 | 341,70K |
| 2026-06-09 | $1,39 | +5,30 % | $1,33 | $1,47 | $1,25 | 12,80K |
| 2026-06-08 | $1,32 | +5,60 % | $1,26 | $1,72 | $1,20 | 138,80K |
| 2026-06-05 | $1,25 | -1,57 % | $1,24 | $1,41 | $1,24 | 270,90K |
| 2026-06-04 | $1,27 | -0,78 % | $1,29 | $1,29 | $1,25 | 1,90K |
| 2026-06-03 | $1,28 | -5,19 % | $1,29 | $1,39 | $1,25 | 12,50K |
| 2026-06-02 | $1,35 | -1,46 % | $1,30 | $1,40 | $1,30 | 3,60K |
| 2026-06-01 | $1,37 | +0,74 % | $1,31 | $1,37 | $1,31 | 4,50K |
| 2026-05-29 | $1,36 | 0,00 % | $1,39 | $1,39 | $1,36 | 7,00K |
| 2026-05-28 | $1,36 | -2,16 % | $1,49 | $1,49 | $1,22 | 9,20K |
| 2026-05-27 | $1,39 | +5,30 % | $1,36 | $1,42 | $1,24 | 3,40K |
| 2026-05-26 | $1,32 | -4,35 % | $1,26 | $1,40 | $1,26 | 3,50K |