TAO Synergies Inc. TAOX
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$4,39-0,14 (-3,09 %)
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 | $4,39 | -3,09 % | $4,50 | $4,55 | $4,30 | 132,10K |
| 2026-09-30 | $4,53 | +4,86 % | $4,37 | $4,59 | $4,37 | 118,00K |
| 2026-09-29 | $4,32 | -0,69 % | $4,41 | $4,55 | $4,30 | 147,00K |
| 2026-09-28 | $4,35 | -1,81 % | $4,33 | $4,40 | $4,24 | 147,20K |
| 2026-09-25 | $4,43 | -0,89 % | $4,65 | $4,65 | $4,25 | 187,00K |
| 2026-09-24 | $4,47 | +3,35 % | $4,27 | $4,57 | $4,21 | 210,30K |
| 2026-09-23 | $4,32 | -3,67 % | $4,60 | $4,68 | $4,20 | 342,70K |
| 2026-09-22 | $4,49 | -6,46 % | $5,03 | $5,04 | $4,45 | 701,20K |
| 2026-09-21 | $4,80 | +5,03 % | $4,87 | $5,35 | $4,66 | 772,80K |
| 2026-09-18 | $4,57 | +12,01 % | $4,16 | $4,76 | $4,14 | 777,80K |
| 2026-09-17 | $4,08 | +10,27 % | $3,82 | $4,17 | $3,70 | 183,40K |
| 2026-09-16 | $3,70 | +0,95 % | $3,67 | $3,74 | $3,63 | 51,80K |
| 2026-09-15 | $3,66 | -6,03 % | $3,89 | $3,89 | $3,63 | 131,70K |
| 2026-09-14 | $3,90 | 0,00 % | $3,83 | $4,05 | $3,83 | 89,40K |
| 2026-09-11 | $3,90 | +2,63 % | $3,83 | $4,05 | $3,81 | 109,90K |
| 2026-09-10 | $3,80 | -5,71 % | $3,93 | $4,14 | $3,80 | 68,10K |
| 2026-09-09 | $4,03 | +0,50 % | $4,09 | $4,20 | $3,99 | 117,50K |
| 2026-09-08 | $4,01 | +3,22 % | $4,00 | $4,15 | $3,88 | 264,90K |
| 2026-09-04 | $3,88 | -4,07 % | $3,92 | $4,25 | $3,73 | 88,80K |
| 2026-09-03 | $4,05 | +5,47 % | $3,83 | $4,07 | $3,81 | 89,10K |
| 2026-09-02 | $3,84 | 0,00 % | $3,75 | $4,00 | $3,73 | 58,10K |
| 2026-09-01 | $3,84 | -2,78 % | $3,84 | $3,97 | $3,78 | 84,40K |
| 2026-08-31 | $3,95 | +1,54 % | $3,87 | $4,06 | $3,60 | 171,70K |
| 2026-08-28 | $3,89 | -9,11 % | $4,21 | $4,28 | $3,75 | 182,10K |
| 2026-08-27 | $4,28 | +7,27 % | $4,09 | $4,48 | $4,07 | 349,30K |
| 2026-08-26 | $3,99 | +1,01 % | $3,88 | $4,17 | $3,82 | 101,60K |
| 2026-08-25 | $3,95 | +1,02 % | $3,90 | $4,06 | $3,90 | 69,10K |
| 2026-08-24 | $3,91 | +1,30 % | $3,92 | $4,09 | $3,81 | 188,10K |
| 2026-08-21 | $3,86 | +4,89 % | $3,81 | $4,25 | $3,71 | 356,70K |
| 2026-08-20 | $3,68 | +8,88 % | $3,60 | $3,89 | $3,52 | 143,00K |
| 2026-08-19 | $3,38 | +4,97 % | $3,30 | $3,68 | $3,07 | 242,30K |
| 2026-08-18 | $3,22 | -4,73 % | $3,36 | $3,47 | $3,22 | 92,60K |
| 2026-08-17 | $3,38 | -1,74 % | $3,40 | $3,44 | $3,35 | 32,60K |
| 2026-08-14 | $3,44 | -1,15 % | $3,47 | $3,62 | $3,40 | 57,20K |
| 2026-08-13 | $3,48 | 0,00 % | $3,51 | $3,75 | $3,44 | 103,30K |
| 2026-08-12 | $3,48 | -3,87 % | $3,66 | $3,74 | $3,43 | 40,30K |
| 2026-08-11 | $3,62 | +3,72 % | $3,65 | $3,75 | $3,50 | 146,60K |
| 2026-08-10 | $3,49 | +3,56 % | $3,37 | $3,54 | $3,37 | 87,60K |
| 2026-08-07 | $3,37 | -2,03 % | $3,50 | $3,58 | $3,36 | 35,90K |
| 2026-08-06 | $3,44 | -1,43 % | $3,46 | $3,58 | $3,34 | 34,60K |
| 2026-08-05 | $3,49 | -7,18 % | $3,71 | $3,89 | $3,43 | 130,00K |
| 2026-08-04 | $3,76 | +2,73 % | $3,77 | $3,82 | $3,60 | 69,90K |
| 2026-08-03 | $3,66 | +11,25 % | $3,41 | $3,77 | $3,40 | 73,10K |
| 2026-07-31 | $3,29 | -2,66 % | $3,41 | $3,64 | $3,22 | 104,10K |
| 2026-07-30 | $3,38 | +4,64 % | $3,28 | $3,59 | $3,28 | 147,60K |
| 2026-07-29 | $3,23 | -4,44 % | $3,33 | $3,63 | $3,20 | 39,90K |
| 2026-07-28 | $3,38 | -2,31 % | $3,40 | $3,45 | $3,18 | 130,10K |
| 2026-07-27 | $3,46 | +5,17 % | $3,33 | $3,55 | $3,32 | 39,30K |
| 2026-07-24 | $3,29 | -10,35 % | $3,56 | $3,56 | $3,29 | 130,70K |
| 2026-07-23 | $3,67 | 0,00 % | $3,53 | $3,74 | $3,46 | 77,30K |
| 2026-07-22 | $3,67 | +0,27 % | $3,68 | $3,93 | $3,51 | 157,80K |
| 2026-07-21 | $3,66 | +2,23 % | $3,68 | $3,84 | $3,61 | 57,00K |
| 2026-07-20 | $3,58 | +3,47 % | $3,46 | $3,77 | $3,41 | 115,70K |
| 2026-07-17 | $3,46 | -2,26 % | $3,48 | $3,62 | $3,22 | 99,20K |
| 2026-07-16 | $3,54 | -7,57 % | $3,83 | $3,83 | $3,51 | 94,00K |
| 2026-07-15 | $3,83 | +2,41 % | $3,80 | $4,19 | $3,80 | 98,70K |
| 2026-07-14 | $3,74 | +1,63 % | $3,67 | $3,89 | $3,64 | 34,10K |
| 2026-07-13 | $3,68 | -2,90 % | $3,78 | $3,90 | $3,55 | 47,80K |
| 2026-07-10 | $3,79 | +2,71 % | $3,78 | $3,82 | $3,63 | 39,20K |
| 2026-07-09 | $3,69 | +1,65 % | $3,59 | $3,83 | $3,59 | 35,20K |
| 2026-07-08 | $3,63 | 0,00 % | $3,54 | $3,67 | $3,47 | 50,90K |
| 2026-07-07 | $3,63 | -5,71 % | $3,85 | $3,89 | $3,54 | 118,10K |
| 2026-07-06 | $3,85 | +5,19 % | $3,69 | $3,90 | $3,59 | 58,90K |
| 2026-07-02 | $3,66 | +1,39 % | $3,69 | $3,91 | $3,47 | 113,60K |
| 2026-07-01 | $3,61 | -3,22 % | $3,65 | $3,87 | $3,49 | 114,50K |
| 2026-06-30 | $3,73 | -2,10 % | $3,84 | $3,92 | $3,47 | 215,70K |
| 2026-06-29 | $3,81 | +6,42 % | $3,58 | $4,00 | $3,47 | 118,50K |
| 2026-06-26 | $3,58 | +5,60 % | $3,31 | $3,70 | $3,31 | 83,10K |
| 2026-06-25 | $3,39 | 0,00 % | $3,40 | $3,48 | $3,30 | 62,20K |
| 2026-06-24 | $3,39 | -4,24 % | $3,53 | $3,75 | $3,30 | 223,30K |
| 2026-06-23 | $3,54 | -2,48 % | $3,55 | $3,75 | $3,50 | 77,70K |
| 2026-06-22 | $3,63 | -1,09 % | $3,66 | $3,82 | $3,62 | 174,00K |
| 2026-06-18 | $3,67 | -4,43 % | $3,89 | $3,95 | $3,62 | 134,60K |
| 2026-06-17 | $3,84 | -2,54 % | $3,94 | $4,12 | $3,84 | 51,40K |
| 2026-06-16 | $3,94 | -0,76 % | $3,98 | $4,13 | $3,83 | 97,50K |
| 2026-06-15 | $3,97 | +9,67 % | $4,04 | $4,23 | $3,94 | 186,00K |
| 2026-06-12 | $3,62 | -5,24 % | $3,85 | $3,94 | $3,59 | 108,10K |
| 2026-06-11 | $3,82 | +4,66 % | $3,65 | $3,93 | $3,50 | 69,20K |
| 2026-06-10 | $3,65 | -1,88 % | $3,63 | $3,94 | $3,60 | 73,60K |
| 2026-06-09 | $3,72 | -3,38 % | $3,88 | $4,07 | $3,56 | 68,90K |
| 2026-06-08 | $3,85 | +1,05 % | $3,97 | $3,99 | $3,77 | 133,60K |
| 2026-06-05 | $3,81 | -6,16 % | $3,94 | $4,03 | $3,63 | 177,80K |
| 2026-06-04 | $4,06 | +2,27 % | $3,85 | $4,26 | $3,85 | 206,50K |
| 2026-06-03 | $3,97 | -1,24 % | $4,02 | $4,04 | $3,86 | 114,30K |
| 2026-06-02 | $4,02 | -4,51 % | $4,10 | $4,23 | $3,98 | 107,30K |
| 2026-06-01 | $4,21 | +0,24 % | $4,16 | $4,30 | $4,03 | 87,00K |
| 2026-05-29 | $4,20 | -4,11 % | $4,38 | $4,48 | $4,00 | 287,10K |
| 2026-05-28 | $4,38 | -2,01 % | $4,37 | $4,46 | $4,26 | 102,60K |
| 2026-05-27 | $4,47 | -0,22 % | $4,48 | $4,69 | $4,38 | 28,20K |
| 2026-05-26 | $4,48 | -1,10 % | $4,60 | $4,75 | $4,40 | 82,40K |